Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (CSE: PBIT )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.7600 0 +0.05(+7.04%)
Jun 29, 2023 0.7200 0.7200 0.7100 0.7100 13,500 -0.02(-2.74%)
Jun 28, 2023 0.7200 0.7500 0.6200 0.7300 75,935 +0.01(+1.39%)
Jun 27, 2023 0.7200 0.7300 0.7200 0.7200 12,500 -0.01(-1.37%)
Jun 26, 2023 0.7300 0.7400 0.7300 0.7300 16,000 -0.01(-1.35%)
Jun 23, 2023 0.7600 0.7600 0.7400 0.7400 9,500 -0.02(-2.63%)
Jun 22, 2023 0.7500 0.7600 0.7500 0.7600 4,500 +0.01(+1.33%)
Jun 21, 2023 0.7700 0.7700 0.7500 0.7500 3,715 +0.00(+0.00%)
Jun 20, 2023 0.7800 0.7800 0.7500 0.7500 3,000 -0.03(-3.85%)
Jun 15, 2023 0.7800 66 +0.01(+1.30%)
Jun 14, 2023 0.8200 0.8400 0.7600 0.7700 32,000 -0.02(-2.53%)
Jun 13, 2023 0.8600 0.8900 0.7500 0.7900 49,048 +0.00(+0.00%)
Jun 12, 2023 0.8000 0.8100 0.7700 0.7900 8,500 -0.02(-2.47%)
Jun 09, 2023 0.8000 0.8100 0.7900 0.8100 18,770 +0.00(+0.00%)
Jun 08, 2023 0.8400 0.8400 0.8000 0.8100 20,750 -0.04(-4.71%)
Jun 07, 2023 0.8500 0.8600 0.8300 0.8500 8,179 +0.02(+2.41%)
Jun 06, 2023 0.8700 0.8700 0.8300 0.8300 24,000 -0.05(-5.68%)
Jun 05, 2023 0.9000 0.9000 0.8800 0.8800 3,010 -0.01(-1.12%)
Jun 02, 2023 0.8800 0.8900 0.8800 0.8900 5,000 -0.03(-3.26%)
Jun 01, 2023 0.8700 0.9400 0.8700 0.9200 182,906 +0.04(+4.55%)
May 31, 2023 0.8300 0.9100 0.8300 0.8800 73,000 +0.07(+8.64%)
May 30, 2023 0.8200 0.8400 0.7900 0.8100 52,000 +0.01(+1.25%)
May 29, 2023 0.8300 0.8300 0.8000 0.8000 8,999 -0.03(-3.61%)
May 26, 2023 0.8300 0.8300 0.8300 0.8300 7,000 +0.01(+1.22%)
May 25, 2023 0.8500 0.8500 0.8200 0.8200 34,300 -0.02(-2.38%)
May 24, 2023 0.8200 0.8600 0.8000 0.8400 33,200 +0.05(+6.33%)
May 23, 2023 0.8300 0.8300 0.7900 0.7900 98,188 -0.04(-4.82%)
May 19, 2023 0.8300 0 +0.01(+1.22%)
May 18, 2023 0.8300 0.8500 0.8200 0.8200 62,510 -0.03(-3.53%)
May 17, 2023 0.8700 0.8700 0.8400 0.8500 15,000 -0.02(-2.30%)
May 16, 2023 0.8700 0.8700 0.8700 0.8700 2,165 +0.00(+0.00%)
May 15, 2023 0.9000 0.9000 0.8600 0.8700 17,130 -0.02(-2.25%)
May 12, 2023 0.8700 0.8900 0.8600 0.8900 2,900 +0.02(+2.30%)
May 11, 2023 0.8700 0.8700 0.8700 0.8700 4,700 +0.00(+0.00%)
May 10, 2023 0.8700 0.8800 0.8700 0.8700 5,000 -0.03(-3.33%)
May 09, 2023 0.9000 0.9000 0.9000 0.9000 1,100 +0.04(+4.65%)
May 08, 2023 0.9200 0.9200 0.8600 0.8600 21,600 -0.05(-5.49%)
May 05, 2023 0.9000 0.9300 0.9000 0.9100 7,500 +0.01(+1.11%)
May 04, 2023 0.8700 0.9100 0.8700 0.9000 37,200 +0.03(+3.45%)
May 03, 2023 0.9100 0.9600 0.8700 0.8700 62,800 -0.03(-3.33%)
May 02, 2023 0.9500 0.9500 0.9000 0.9000 13,850 -0.08(-8.16%)
May 01, 2023 1.040 1.040 0.9300 0.9800 16,800 -0.07(-6.67%)
Apr 28, 2023 1.080 1.080 1.000 1.050 22,500 -0.02(-1.87%)
Apr 27, 2023 0.9700 1.070 0.9700 1.070 17,550 +0.12(+12.63%)
Apr 26, 2023 0.9600 1.020 0.9500 0.9500 36,000 -0.02(-2.06%)
Apr 25, 2023 0.9300 1.050 0.9300 0.9700 33,788 +0.04(+4.30%)
Apr 24, 2023 0.9400 0.9500 0.9300 0.9300 6,500 -0.02(-2.11%)
Apr 21, 2023 0.9500 0.9500 0.9500 0.9500 2,100 +0.01(+1.06%)
Apr 20, 2023 0.9200 0.9600 0.9200 0.9400 6,700 +0.03(+3.30%)
Apr 19, 2023 0.9500 0.9500 0.9100 0.9100 14,450 -0.05(-5.21%)
Apr 18, 2023 0.9600 0.9600 0.9600 0.9600 910 +0.01(+1.05%)
Apr 17, 2023 0.9800 0.9900 0.9500 0.9500 13,026 -0.04(-4.04%)
Apr 14, 2023 0.9900 1.000 0.9900 0.9900 13,500 -0.01(-1.00%)
Apr 13, 2023 1.000 1.030 0.9900 1.000 42,501 -0.02(-1.96%)
Apr 12, 2023 1.040 1.040 1.000 1.020 18,500 -0.02(-1.92%)
Apr 11, 2023 1.060 1.060 1.020 1.040 32,700 -0.03(-2.80%)
Apr 10, 2023 1.050 1.080 1.050 1.070 17,050 -0.04(-3.60%)
Apr 06, 2023 1.110 0 -0.01(-0.89%)
Apr 05, 2023 1.110 1.130 1.100 1.120 37,100 +0.01(+0.90%)
Apr 04, 2023 1.120 1.120 1.100 1.110 14,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.