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 (%)
Jul 30, 2021 1.130 1.130 1.130 0 +0.06(+5.61%)
Jul 29, 2021 1.110 1.130 1.040 1.070 466,528 -0.04(-3.60%)
Jul 28, 2021 0.9600 1.160 0.9600 1.110 721,736 +0.19(+20.65%)
Jul 27, 2021 0.9000 1.200 0.9000 0.9200 2,005,272 +0.33(+55.93%)
Jul 26, 2021 0.4900 0.5900 0.4850 0.5900 488,347 +0.10(+20.41%)
Jul 23, 2021 0.5000 0.5000 0.4900 0.4900 47,942 -0.01(-2.00%)
Jul 22, 2021 0.4600 0.5000 0.4600 0.5000 78,820 +0.05(+11.11%)
Jul 21, 2021 0.4300 0.4600 0.4300 0.4500 169,500 +0.03(+7.14%)
Jul 20, 2021 0.4200 0.4350 0.4200 0.4200 190,000 +0.00(+0.00%)
Jul 19, 2021 0.4200 0.4300 0.4100 0.4200 264,616 -0.01(-2.33%)
Jul 16, 2021 0.4300 0.4500 0.4150 0.4300 243,941 +0.01(+2.38%)
Jul 15, 2021 0.4100 0.4250 0.4050 0.4200 109,399 +0.01(+1.20%)
Jul 14, 2021 0.4200 0.4200 0.3900 0.4150 37,600 -0.01(-1.19%)
Jul 13, 2021 0.4200 0.4300 0.4200 0.4200 78,318 -0.01(-2.33%)
Jul 12, 2021 0.4200 0.4300 0.4100 0.4300 61,600 +0.02(+4.88%)
Jul 09, 2021 0.4200 0.4300 0.3900 0.4100 367,667 +0.01(+2.50%)
Jul 08, 2021 0.4050 0.4050 0.4050 0.4000 281,166 -0.02(-4.76%)
Jul 07, 2021 0.4100 0.4200 0.4100 0.4200 143,400 +0.01(+2.44%)
Jul 06, 2021 0.4000 0.4100 0.4000 0.4100 73,886 +0.01(+3.80%)
Jul 05, 2021 0.4150 0.4150 0.3950 0.3950 147,500 -0.02(-5.95%)
Jul 02, 2021 0.4100 0.4200 0.4100 0.4200 63,500 +0.01(+2.44%)
Jun 30, 2021 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jun 29, 2021 0.3950 0.4000 0.3950 0.3950 82,490 -0.01(-3.66%)
Jun 28, 2021 0.4050 0.4650 0.4050 0.4100 96,798 +0.01(+3.80%)
Jun 25, 2021 0.4100 0.4100 0.3950 0.3950 23,700 -0.01(-1.25%)
Jun 24, 2021 0.4150 0.4200 0.4000 0.4000 54,000 -0.01(-2.44%)
Jun 23, 2021 0.4700 0.4700 0.4000 0.4100 44,284 -0.02(-3.53%)
Jun 22, 2021 0.3950 0.4450 0.3950 0.4250 27,000 +0.03(+7.59%)
Jun 21, 2021 0.3950 0.3950 0.3900 0.3950 14,000 +0.00(+0.00%)
Jun 18, 2021 0.4050 0.4150 0.3950 0.3950 86,500 +0.00(+0.00%)
Jun 17, 2021 0.4050 0.4400 0.3600 0.3950 168,550 -0.01(-3.66%)
Jun 16, 2021 0.3650 0.4500 0.3650 0.4100 170,788 +0.07(+20.59%)
Jun 15, 2021 0.3400 0.3900 0.3400 0.3400 53,400 +0.02(+4.62%)
Jun 14, 2021 0.3400 0.3400 0.3250 0.3250 27,200 -0.02(-5.80%)
Jun 11, 2021 0.3450 0.3950 0.3450 0.3450 58,917 +0.00(+0.00%)
Jun 10, 2021 0.3400 0.3450 0.3350 0.3450 61,000 +0.00(+1.47%)
Jun 09, 2021 0.3400 0.3400 0.3400 0.3400 8,716 +0.00(+0.00%)
Jun 08, 2021 0.3400 0.3400 0.3400 0.3400 59,500 +0.00(+0.00%)
Jun 07, 2021 0.3550 0.3600 0.3400 0.3400 61,002 -0.02(-5.56%)
Jun 04, 2021 0.3550 0.3600 0.3550 0.3600 3,837 +0.01(+1.41%)
Jun 02, 2021 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 01, 2021 0.3400 0.3550 0.3400 0.3550 17,900 +0.02(+7.58%)
May 31, 2021 0.3400 0.3400 0.3300 0.3300 4,500 +0.00(+0.00%)
May 28, 2021 0.4000 0.4000 0.3150 0.3300 64,100 -0.07(-17.50%)
May 27, 2021 0.3800 0.4000 0.3800 0.4000 61,400 +0.00(+0.00%)
May 26, 2021 0.3150 0.4000 0.3150 0.4000 111,925 +0.09(+26.98%)
May 25, 2021 0.3150 0.3150 0.3150 0.3150 12,750 +0.00(+0.00%)
May 20, 2021 0.3150 0.3150 0.3150 0 +0.05(+21.15%)
May 19, 2021 0.2950 0.3000 0.2600 0.2600 28,250 -0.04(-13.33%)
May 18, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
May 17, 2021 0.3200 0.3200 0.3000 0.3000 6,000 -0.01(-1.64%)
May 14, 2021 0.3050 0.3050 0.3050 0.3050 1,650 +0.00(+0.00%)
May 13, 2021 0.3250 0.3250 0.3050 0.3050 7,200 -0.02(-6.15%)
May 12, 2021 0.3300 0.3300 0.3250 0.3250 8,500 -0.02(-4.41%)
May 11, 2021 0.3500 0.3500 0.3400 0.3400 11,500 +0.01(+3.03%)
May 10, 2021 0.3400 0.3400 0.3300 0.3300 18,100 -0.02(-5.71%)
May 07, 2021 0.4000 0.4000 0.3350 0.3500 38,450 -0.06(-14.63%)
May 06, 2021 0.4150 0.4150 0.4100 0.4100 10,000 -0.01(-1.20%)
May 05, 2021 0.4200 0.4200 0.4150 0.4150 8,053 -0.01(-1.19%)
May 04, 2021 0.4300 0.4300 0.4200 0.4200 4,288 +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.