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 +0.0050 (+3.70%)
Official Closing Price Updated: 10:04 AM EDT, Sep 19, 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 (%)
Sep 30, 2022 0.7400 0.7800 0.7400 0.7800 2,500 +0.04(+5.41%)
Sep 29, 2022 0.8000 0.8000 0.7200 0.7400 13,004 -0.09(-10.84%)
Sep 28, 2022 0.7500 0.8300 0.7000 0.8300 18,000 +0.12(+16.90%)
Sep 27, 2022 0.7100 0.7100 0.6500 0.7100 18,750 +0.06(+9.23%)
Sep 26, 2022 0.7000 0.7000 0.6500 0.6500 37,560 -0.06(-8.45%)
Sep 23, 2022 0.7000 0.7200 0.6900 0.7100 13,100 +0.04(+5.97%)
Sep 22, 2022 0.7000 0.7000 0.6500 0.6700 15,500 +0.00(+0.00%)
Sep 21, 2022 0.7200 0.7200 0.6700 0.6700 12,200 -0.05(-6.94%)
Sep 20, 2022 0.6900 0.7200 0.6900 0.7200 12,805 +0.04(+5.88%)
Sep 19, 2022 0.7000 0.7200 0.6800 0.6800 8,503 -0.04(-5.56%)
Sep 16, 2022 0.7900 0.7900 0.6800 0.7200 60,630 -0.09(-11.11%)
Sep 15, 2022 0.8100 0.8100 0.8100 0.8100 1,401 +0.00(+0.00%)
Sep 14, 2022 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Sep 13, 2022 0.7900 0.8500 0.7900 0.8100 17,150 +0.03(+3.85%)
Sep 12, 2022 0.7600 0.8300 0.7600 0.7800 12,840 +0.00(+0.00%)
Sep 09, 2022 0.7700 0.9400 0.7700 0.7800 48,880 +0.04(+5.41%)
Sep 08, 2022 0.7500 0.7500 0.7400 0.7400 22,480 -0.02(-2.63%)
Sep 07, 2022 0.7800 0.7900 0.7500 0.7600 34,503 -0.01(-1.30%)
Sep 06, 2022 0.8000 0.8800 0.7500 0.7700 31,039 -0.09(-10.47%)
Sep 02, 2022 0.8600 0 +0.02(+2.38%)
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.