Skip to main content

Posabit Systems Corp (CSE: PBIT )

0.1800 UNCHANGED
Official Closing Price Updated: 10:02 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.9700 1.020 0.9600 0.9600 14,300 +0.01(+1.05%)
Aug 30, 2022 1.020 1.020 0.9500 0.9500 14,000 -0.06(-5.94%)
Aug 29, 2022 1.090 1.100 0.9900 1.010 49,700 -0.07(-6.48%)
Aug 26, 2022 1.150 1.150 1.080 1.080 40,772 +0.01(+0.93%)
Aug 25, 2022 1.170 1.170 1.070 1.070 59,498 -0.10(-8.55%)
Aug 24, 2022 1.160 1.170 1.160 1.170 33,100 +0.01(+0.86%)
Aug 23, 2022 1.020 1.160 0.9900 1.160 98,889 +0.16(+16.00%)
Aug 22, 2022 1.000 1.000 1.000 1.000 7,428 +0.00(+0.00%)
Aug 19, 2022 1.000 1.040 1.000 1.000 14,325 +0.08(+8.70%)
Aug 18, 2022 0.9200 0.9200 0.9200 0.9200 506 +0.01(+1.10%)
Aug 17, 2022 1.030 1.030 0.9000 0.9100 24,979 -0.12(-11.65%)
Aug 16, 2022 1.060 1.060 1.030 1.030 7,451 +0.00(+0.00%)
Aug 15, 2022 1.010 1.100 1.010 1.030 31,152 +0.02(+1.98%)
Aug 12, 2022 1.070 1.100 1.010 1.010 34,716 -0.06(-5.61%)
Aug 11, 2022 1.120 1.120 1.050 1.070 15,600 -0.04(-3.60%)
Aug 10, 2022 1.080 1.150 1.080 1.110 41,812 +0.03(+2.78%)
Aug 09, 2022 1.120 1.120 1.080 1.080 6,100 -0.04(-3.57%)
Aug 08, 2022 1.130 1.140 1.100 1.120 17,700 +0.07(+6.67%)
Aug 05, 2022 1.100 1.120 1.020 1.050 23,112 -0.02(-1.87%)
Aug 04, 2022 1.150 1.150 1.050 1.070 39,712 -0.08(-6.96%)
Aug 03, 2022 1.060 1.150 1.040 1.150 46,327 +0.20(+21.05%)
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.