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

Posabit Systems Corp (CSE: PBIT )

0.1500 -0.0500 (-25.00%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 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 (%)
Nov 30, 2023 0.3500 0.3500 0.3100 0.3100 10,000 -0.04(-11.43%)
Nov 29, 2023 0.3000 0.3500 0.3000 0.3500 14,950 +0.04(+12.90%)
Nov 28, 2023 0.3300 0.3300 0.3100 0.3100 3,000 -0.01(-3.13%)
Nov 27, 2023 0.3200 0.3300 0.3100 0.3200 12,000 -0.02(-5.88%)
Nov 24, 2023 0.3400 0.3400 0.3100 0.3400 16,000 +0.00(+0.00%)
Nov 23, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 9,000 +0.00(+0.00%)
Nov 20, 2023 0.3400 0.3400 0 +0.05(+17.24%)
Nov 17, 2023 0.3300 0.3300 0.2900 0.2900 6,000 -0.04(-12.12%)
Nov 16, 2023 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Nov 15, 2023 0.3150 0.3350 0.3150 0.3300 5,500 +0.02(+4.76%)
Nov 14, 2023 0.3050 0.3200 0.2750 0.3150 30,500 +0.01(+1.61%)
Nov 13, 2023 0.3000 0.3100 0.3000 0.3100 20,100 +0.01(+3.33%)
Nov 10, 2023 0.3200 0.3200 0.2600 0.3000 51,501 -0.02(-6.25%)
Nov 09, 2023 0.3200 0.3300 0.3100 0.3200 6,500 -0.01(-3.03%)
Nov 08, 2023 0.3400 0.3550 0.3200 0.3300 16,100 -0.02(-5.71%)
Nov 07, 2023 0.3500 0.3500 0.3500 0.3500 6,000 -0.01(-2.78%)
Nov 06, 2023 0.3800 0.3900 0.3600 0.3600 7,200 -0.03(-7.69%)
Nov 03, 2023 0.4000 0.4200 0.3900 0.3900 10,500 +0.01(+2.63%)
Nov 02, 2023 0.3800 0.3900 0.3800 0.3800 2,000 -0.01(-2.56%)
Nov 01, 2023 0.3900 0.3900 0.3900 0.3900 16,500 -0.01(-2.50%)
Oct 31, 2023 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
Oct 30, 2023 0.4000 0.4000 0.3700 0.3800 31,999 -0.04(-9.52%)
Oct 27, 2023 0.4000 0.4200 0.4000 0.4200 19,040 +0.02(+5.00%)
Oct 26, 2023 0.3500 0.4000 0.3500 0.4000 10,118 +0.00(+0.00%)
Oct 25, 2023 0.4000 0.4000 0.4000 0.4000 32,194 +0.06(+17.65%)
Oct 24, 2023 0.3800 0.3800 0.3400 0.3400 1,500 +0.01(+3.03%)
Oct 23, 2023 0.3500 0.3500 0.3300 0.3300 8,000 -0.02(-5.71%)
Oct 20, 2023 0.3800 0.3800 0.3500 0.3500 9,225 -0.05(-11.39%)
Oct 19, 2023 0.3700 0.4000 0.3700 0.3950 81,900 +0.05(+16.18%)
Oct 18, 2023 0.3550 0.3600 0.3400 0.3400 10,150 -0.01(-2.86%)
Oct 17, 2023 0.3200 0.3800 0.3100 0.3500 37,600 +0.05(+16.67%)
Oct 16, 2023 0.3000 0.3000 0.2600 0.3000 71,001 +0.00(+0.00%)
Oct 13, 2023 0.3550 0.3550 0.3000 0.3000 73,500 -0.04(-13.04%)
Oct 12, 2023 0.6500 0.6600 0.2950 0.3450 345,009 -0.34(-49.26%)
Oct 11, 2023 0.6700 0.6800 0.6700 0.6800 13,500 +0.01(+1.49%)
Oct 10, 2023 0.6600 0.6700 0.6400 0.6700 10,500 -0.01(-1.47%)
Oct 06, 2023 0.6800 0 -0.02(-2.86%)
Oct 05, 2023 0.7000 0.7000 0.7000 0.7000 33,200 +0.00(+0.00%)
Oct 04, 2023 0.7000 0.7000 0.6800 0.7000 27,500 +0.03(+4.48%)
Oct 03, 2023 0.6800 0.7000 0.6300 0.6700 19,500 -0.02(-2.90%)
Oct 02, 2023 0.7000 0.7000 0.6900 0.6900 2,500 -0.01(-1.43%)
Sep 29, 2023 0.7000 0.7000 0.7000 0.7000 30,100 +0.00(+0.00%)
Sep 28, 2023 0.6800 0.7000 0.6700 0.7000 4,000 +0.03(+4.48%)
Sep 27, 2023 0.6800 0.6800 0.6700 0.6700 6,000 -0.03(-4.29%)
Sep 26, 2023 0.7000 0.7000 0.7000 0.7000 21,000 +0.00(+0.00%)
Sep 22, 2023 0.7000 0 +0.02(+2.94%)
Sep 20, 2023 0.6800 0.6800 0 -0.02(-2.86%)
Sep 19, 2023 0.7000 0.7000 0.6800 0.7000 2,500 +0.00(+0.00%)
Sep 18, 2023 0.7000 0.7000 0.6700 0.7000 54,500 +0.00(+0.00%)
Sep 15, 2023 0.7000 0.7000 0.6800 0.7000 77,502 +0.03(+4.48%)
Sep 13, 2023 0.6700 0.6700 0 +0.01(+1.52%)
Sep 12, 2023 0.6700 0.6700 0.6600 0.6600 5,380 -0.01(-1.49%)
Sep 11, 2023 0.6800 0.6800 0.6400 0.6700 12,500 +0.00(+0.00%)
Sep 08, 2023 0.6800 0.6800 0.6700 0.6700 4,000 -0.01(-1.47%)
Sep 07, 2023 0.6900 0.6900 0.6000 0.6800 40,600 -0.02(-2.86%)
Sep 06, 2023 0.7200 0.7200 0.6900 0.7000 15,000 -0.02(-2.78%)
Sep 05, 2023 0.6900 0.7300 0.6900 0.7200 47,750 +0.04(+5.88%)
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.