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

Posabit Systems Corp (CSE: PBIT )

0.1750 +0.0150 (+9.37%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 15, 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, 2023 0.7100 0.7100 0.6800 0.6800 65,500 -0.02(-2.86%)
Aug 30, 2023 0.6900 0.7100 0.6800 0.7000 102,750 +0.01(+1.45%)
Aug 29, 2023 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Aug 28, 2023 0.7000 0.7000 0.6900 0.6900 43,500 -0.01(-1.43%)
Aug 25, 2023 0.6900 0.7000 0.6800 0.7000 99,500 +0.00(+0.00%)
Aug 24, 2023 0.6800 0.7000 0.6800 0.7000 26,000 +0.02(+2.94%)
Aug 23, 2023 0.6400 0.6800 0.6400 0.6800 9,000 +0.04(+6.25%)
Aug 22, 2023 0.6600 0.6600 0.6400 0.6400 30,835 -0.06(-8.57%)
Aug 21, 2023 0.6700 0.7000 0.6700 0.7000 3,000 +0.00(+0.00%)
Aug 18, 2023 0.6800 0.7000 0.6500 0.7000 18,900 +0.00(+0.00%)
Aug 17, 2023 0.6900 0.7000 0.6900 0.7000 8,000 +0.01(+1.45%)
Aug 16, 2023 0.7000 0.7000 0.6900 0.6900 3,500 -0.03(-4.17%)
Aug 15, 2023 0.7000 0.7300 0.6900 0.7200 46,500 +0.02(+2.86%)
Aug 14, 2023 0.6600 0.7000 0.6500 0.7000 41,785 +0.00(+0.00%)
Aug 11, 2023 0.6800 0.7300 0.6700 0.7000 27,500 -0.03(-4.11%)
Aug 10, 2023 0.6900 0.7300 0.6900 0.7300 43,500 +0.04(+5.80%)
Aug 09, 2023 0.7000 0.7000 0.6900 0.6900 38,500 +0.00(+0.00%)
Aug 08, 2023 0.7000 0.7000 0.6900 0.6900 51,500 -0.01(-1.43%)
Aug 04, 2023 0.7000 0 -0.01(-1.41%)
Aug 03, 2023 0.6800 0.7300 0.6800 0.7100 61,795 +0.03(+4.41%)
Aug 01, 2023 0.6800 0.6800 0 -0.02(-2.86%)
Jul 31, 2023 0.6900 0.7000 0.6900 0.7000 43,500 +0.01(+1.45%)
Jul 28, 2023 0.7600 0.7600 0.6900 0.6900 70,415 -0.09(-11.54%)
Jul 27, 2023 0.7400 0.7800 0.7400 0.7800 23,500 +0.05(+6.85%)
Jul 26, 2023 0.7300 0.7300 0.7300 0.7300 8,500 +0.02(+2.82%)
Jul 25, 2023 0.7300 0.7300 0.7100 0.7100 4,000 -0.04(-5.33%)
Jul 24, 2023 0.7300 0.7500 0.7200 0.7500 63,719 +0.00(+0.00%)
Jul 21, 2023 0.7400 0.7500 0.7400 0.7500 10,600 +0.00(+0.00%)
Jul 20, 2023 0.7500 0.7600 0.7500 0.7500 3,473 -0.02(-2.60%)
Jul 19, 2023 0.7500 0.7700 0.7200 0.7700 23,020 +0.02(+2.67%)
Jul 18, 2023 0.7600 0.7600 0.7500 0.7500 7,500 -0.02(-2.60%)
Jul 17, 2023 0.7800 0.7800 0.7700 0.7700 5,110 -0.01(-1.28%)
Jul 14, 2023 0.7500 0.7900 0.7400 0.7800 49,000 +0.02(+2.63%)
Jul 13, 2023 0.7800 0.7800 0.7300 0.7600 29,361 -0.02(-2.56%)
Jul 12, 2023 0.7800 0.7800 0.7800 0.7800 2,575 +0.00(+0.00%)
Jul 11, 2023 0.7600 0.7800 0.7400 0.7800 10,400 +0.02(+2.63%)
Jul 10, 2023 0.7600 0.7800 0.7600 0.7600 18,500 -0.03(-3.80%)
Jul 07, 2023 0.7800 0.8000 0.7700 0.7900 13,250 +0.00(+0.00%)
Jul 06, 2023 0.7200 0.7900 0.7200 0.7900 38,762 +0.01(+1.28%)
Jul 05, 2023 0.7400 0.7800 0.7000 0.7800 23,500 +0.02(+2.63%)
Jul 04, 2023 0.7600 0.7600 0.7600 0.7600 1,044 +0.00(+0.00%)
Jun 30, 2023 0.7600 0 +0.05(+7.04%)
Jun 29, 2023 0.7200 0.7200 0.7100 0.7100 13,500 -0.02(-2.74%)
Jun 28, 2023 0.7200 0.7500 0.6200 0.7300 75,935 +0.01(+1.39%)
Jun 27, 2023 0.7200 0.7300 0.7200 0.7200 12,500 -0.01(-1.37%)
Jun 26, 2023 0.7300 0.7500 0.7300 0.7300 16,000 -0.01(-1.35%)
Jun 23, 2023 0.7600 0.7600 0.7400 0.7400 9,500 -0.02(-2.63%)
Jun 22, 2023 0.7500 0.7600 0.7500 0.7600 4,500 +0.01(+1.33%)
Jun 21, 2023 0.7700 0.7700 0.7500 0.7500 3,715 +0.00(+0.00%)
Jun 20, 2023 0.7800 0.7800 0.7500 0.7500 3,000 -0.03(-3.85%)
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.