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

Posabit Systems Corp (CSE: PBIT )

0.2000 UNCHANGED
Official Closing Price Updated: 3:42 PM EDT, May 21, 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, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 17, 2020 0.0600 0.0600 0.0550 0.0600 23,608 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 2,150 -0.01(-7.69%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 10, 2020 0.0650 0.0650 0.0650 0.0650 10,700 -0.01(-7.14%)
Jun 09, 2020 0.0700 0.0750 0.0700 0.0700 11,000 -0.01(-12.50%)
Jun 08, 2020 0.0800 0.0850 0.0800 0.0800 115,000 +0.00(+0.00%)
Jun 05, 2020 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-5.88%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0900 0.0850 0.0850 13,300 -0.00(-5.56%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 5,562 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
May 28, 2020 0.0800 0.0800 0.0800 0.0800 8,500 +0.00(+0.00%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.04(+77.78%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 1,200 +0.00(+12.50%)
May 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.01(+33.33%)
May 20, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
May 13, 2020 0.0300 0.0350 0.0300 0.0350 46,200 +0.01(+16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
May 06, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.01(+16.67%)
May 05, 2020 0.0300 0.0300 0.0300 111 +0.00(+0.00%)
Apr 30, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 27, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0400 0.0300 0.0350 80,000 +0.02(+75.00%)
Apr 23, 2020 0.0200 0.0200 0.0150 0.0200 120,728 -0.02(-50.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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.