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

Posabit Systems Corp (CSE: PBIT )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 26, 2020 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 62,000 -0.01(-14.29%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 20,840 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2020 0.0850 0.0850 0.0750 0.0750 20,000 -0.01(-11.76%)
Aug 17, 2020 0.0850 0.0850 0.0850 437 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 12, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 11, 2020 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Aug 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 06, 2020 0.1400 0.1400 0.1000 0.1000 68,135 -0.04(-28.57%)
Aug 05, 2020 0.0850 0.1400 0.0850 0.1400 80,150 +0.07(+86.67%)
Aug 04, 2020 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jul 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 27, 2020 0.0650 0.0650 0.0450 0.0650 184,000 -0.01(-7.14%)
Jul 24, 2020 0.0700 0.0700 0.0700 0.0700 12,833 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0700 0.0650 0.0700 21,247 +0.01(+7.69%)
Jul 21, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 20, 2020 0.0550 0.0600 0.0550 0.0600 242,006 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0550 0.0600 386,612 -0.01(-14.29%)
Jul 16, 2020 0.0700 0.0700 0.0700 0.0700 9,010 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 10,330 -0.01(-12.50%)
Jul 14, 2020 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Jul 13, 2020 0.0750 0.0750 0.0700 0.0700 20,000 +0.01(+7.69%)
Jul 10, 2020 0.0700 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+7.14%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 7,100 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 4,200 +0.01(+7.69%)
Jul 03, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jul 02, 2020 0.0550 0.0600 0.0550 0.0600 48,397 +0.00(+9.09%)
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%)
Apr 02, 2020 0.0350 0.0400 0.0350 0.0350 13,000 +0.02(+133.33%)
Mar 31, 2020 0.0150 0.0150 0.0150 0.0150 0 -0.03(-62.50%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 25, 2020 0.0200 0.0250 0.0200 0.0250 70,000 +0.02(+150.00%)
Mar 24, 2020 0.0400 0.0400 0.0100 0.0100 29,500 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0100 0.0100 0 -0.03(-75.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Feb 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 30, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-33.33%)
Jan 24, 2020 0.0500 0.0600 0.0500 0.0600 5,000 +0.02(+50.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0550 0.0400 0.0400 37,000 -0.01(-27.27%)
Dec 27, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 20, 2019 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Dec 19, 2019 0.0400 0.0450 0.0400 0.0450 124,300 +0.01(+28.57%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 02, 2019 0.0750 0.0750 0.0600 0.0600 30,000 -0.02(-25.00%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 26, 2019 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-10.00%)
Nov 25, 2019 0.1000 0.1000 0.1000 0.1000 964 +0.01(+5.26%)
Nov 22, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 21, 2019 0.0850 0.0900 0.0850 0.0900 35,000 +0.01(+12.50%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 15, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0800 0.0750 0.0800 10,230 +0.01(+14.29%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Nov 06, 2019 0.0700 0.0700 0.0650 0.0650 71,000 -0.01(-13.33%)
Nov 05, 2019 0.0950 0.0950 0.0650 0.0750 55,500 -0.02(-21.05%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Nov 01, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Oct 29, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 28, 2019 0.1150 0.1150 0.1050 0.1050 4,500 -0.01(-4.55%)
Oct 25, 2019 0.0900 0.1100 0.0900 0.1100 55,300 +0.02(+22.22%)
Oct 24, 2019 0.1400 0.1400 0.0900 0.0900 137,000 -0.05(-35.71%)
Oct 23, 2019 0.1400 0.1500 0.1300 0.1400 33,000 +0.00(+0.00%)
Oct 22, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.04(+40.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 17, 2019 0.1100 0.1100 0.1100 0.1100 57,500 +0.01(+10.00%)
Oct 16, 2019 0.1050 0.1050 0.1000 0.1000 41,685 -0.01(-9.09%)
Oct 15, 2019 0.1150 0.1150 0.1100 0.1100 4,000 -0.01(-8.33%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2019 0.1350 0.1400 0.1200 0.1200 5,775 -0.02(-14.29%)
Oct 09, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1450 0.1000 0.1400 66,775 +0.04(+40.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 04, 2019 0.0900 0.1100 0.0900 0.1000 12,136 +0.02(+25.00%)
Oct 03, 2019 0.0750 0.0800 0.0700 0.0800 37,000 +0.01(+14.29%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Oct 01, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 30, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Sep 27, 2019 0.0700 0.0800 0.0700 0.0700 63,500 +0.00(+0.00%)
Sep 26, 2019 0.0950 0.0950 0.0700 0.0700 15,000 -0.03(-30.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Sep 24, 2019 0.1100 0.1100 0.0900 0.0900 23,000 -0.02(-18.18%)
Sep 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 17, 2019 0.1100 0.1150 0.1100 0.1150 12,000 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1150 0.1100 0.1150 3,000 +0.01(+4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Sep 12, 2019 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Sep 11, 2019 0.1150 0.1150 0.1100 0.1100 7,000 +0.00(+0.00%)
Sep 10, 2019 0.1100 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
Sep 09, 2019 0.1350 0.1350 0.1000 0.1000 35,000 -0.02(-20.00%)
Sep 06, 2019 0.1200 0.1250 0.1200 0.1250 13,000 +0.01(+4.17%)
Sep 05, 2019 0.1450 0.1450 0.1050 0.1200 23,000 -0.03(-20.00%)
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.