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 UNCHANGED
Streaming Delayed 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, 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.