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

Posabit Systems Corp (CSE: PBIT )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 21, 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 (%)
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%)
Sep 03, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Aug 26, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Aug 20, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 16, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 15, 2019 0.1600 0.1600 0.1600 0.1600 1,125 +0.01(+6.67%)
Aug 13, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 08, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 07, 2019 0.1800 0.1800 0.1750 0.1750 14,000 +0.00(+2.94%)
Aug 06, 2019 0.1700 0.1700 0.1700 0.1700 8,000 -0.03(-15.00%)
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.