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

Posabit Systems Corp (CSE: PBIT )

0.1800 +0.0200 (+12.50%)
Official Closing Price Updated: 10:02 AM EDT, Jun 17, 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 (%)
Aug 31, 2021 1.170 1.200 1.140 1.140 47,000 -0.03(-2.56%)
Aug 30, 2021 1.290 1.290 1.170 1.170 38,384 -0.06(-4.88%)
Aug 27, 2021 1.200 1.290 1.120 1.230 162,594 +0.03(+2.50%)
Aug 26, 2021 1.220 1.270 1.150 1.200 264,653 -0.01(-0.83%)
Aug 25, 2021 1.310 1.310 1.200 1.210 51,816 -0.10(-7.63%)
Aug 24, 2021 1.380 1.380 1.300 1.310 12,950 +0.06(+4.80%)
Aug 23, 2021 1.310 1.310 1.250 1.250 5,267 +0.05(+4.17%)
Aug 20, 2021 1.240 1.240 1.200 1.200 7,575 -0.04(-3.23%)
Aug 19, 2021 1.210 1.300 1.200 1.240 45,267 +0.00(+0.00%)
Aug 18, 2021 1.320 1.320 1.230 1.240 80,456 +0.03(+2.48%)
Aug 17, 2021 1.340 1.340 1.200 1.210 70,049 -0.09(-6.92%)
Aug 16, 2021 1.290 1.320 1.270 1.300 15,569 -0.04(-2.99%)
Aug 13, 2021 1.420 1.430 1.280 1.340 108,598 -0.09(-6.29%)
Aug 12, 2021 1.510 1.510 1.360 1.430 110,897 -0.07(-4.67%)
Aug 11, 2021 1.320 1.530 1.310 1.500 153,837 +0.15(+11.11%)
Aug 10, 2021 1.360 1.390 1.250 1.350 130,302 -0.01(-0.74%)
Aug 09, 2021 1.360 1.520 1.360 1.360 249,333 +0.00(+0.00%)
Aug 06, 2021 1.330 1.370 1.250 1.360 44,033 +0.04(+3.03%)
Aug 05, 2021 1.310 1.400 1.210 1.320 48,412 +0.07(+5.60%)
Aug 04, 2021 1.240 1.390 1.220 1.250 239,864 -0.16(-11.35%)
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.