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 (%)
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%)
Aug 01, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2019 0.1800 0.2000 0.1700 0.2000 4,505 +0.00(+0.00%)
Jul 30, 2019 0.2500 0.2500 0.1750 0.2000 48,807 +0.05(+33.33%)
Jul 29, 2019 0.1500 0.1500 0.1500 0.1500 60,500 +0.00(+0.00%)
Jul 26, 2019 0.1600 0.1600 0.1500 0.1500 38,000 +0.00(+0.00%)
Jul 25, 2019 0.1700 0.1700 0.1500 0.1500 3,504 -0.03(-16.67%)
Jul 24, 2019 0.1800 0.1800 0.1700 0.1800 6,500 -0.01(-2.70%)
Jul 23, 2019 0.2000 0.2000 0.1250 0.1850 106,800 -0.02(-7.50%)
Jul 22, 2019 0.2000 0.2300 0.1600 0.2000 143,879 +0.00(+0.00%)
Jul 19, 2019 0.2500 0.2500 0.1850 0.2000 53,189 -0.04(-16.67%)
Jul 18, 2019 0.2450 0.2550 0.2350 0.2400 100,500 -0.02(-5.88%)
Jul 17, 2019 0.2600 0.2700 0.2550 0.2550 3,500 -0.01(-3.77%)
Jul 16, 2019 0.2600 0.2650 0.2500 0.2650 5,500 +0.06(+26.19%)
Jul 15, 2019 0.2650 0.2650 0.2100 0.2100 37,300 -0.07(-23.64%)
Jul 12, 2019 0.2750 0.2750 0.2600 0.2750 21,500 +0.02(+5.77%)
Jul 11, 2019 0.2650 0.2800 0.2600 0.2600 70,170 -0.02(-7.14%)
Jul 10, 2019 0.2700 0.2800 0.2700 0.2800 3,450 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2650 0.2800 28,450 -0.02(-6.67%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jul 03, 2019 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Jul 02, 2019 0.2700 0.3100 0.2700 0.3100 13,600 -0.02(-6.06%)
Jun 27, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 26, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+1.69%)
Jun 25, 2019 0.3300 0.3300 0.2500 0.2950 38,500 -0.02(-4.84%)
Jun 21, 2019 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Jun 19, 2019 0.2500 0.2500 0.2500 0 -0.10(-28.57%)
Jun 18, 2019 0.3500 0.3500 0.3500 0.3500 8,000 +0.02(+6.06%)
Jun 17, 2019 0.3800 0.3800 0.3300 0.3300 13,600 -0.05(-13.16%)
Jun 14, 2019 0.3850 0.3850 0.3500 0.3800 10,448 -0.01(-2.56%)
Jun 13, 2019 0.3300 0.3900 0.3300 0.3900 15,700 +0.00(+0.00%)
Jun 12, 2019 0.3800 0.3900 0.3800 0.3900 16,115 +0.04(+11.43%)
Jun 11, 2019 0.2900 0.3700 0.2900 0.3500 52,400 +0.06(+20.69%)
Jun 10, 2019 0.3200 0.3200 0.2750 0.2900 21,500 -0.04(-12.12%)
Jun 07, 2019 0.4000 0.4000 0.3000 0.3300 60,514 -0.07(-17.50%)
Jun 06, 2019 0.3700 0.4000 0.3700 0.4000 7,500 +0.00(+0.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.03(+8.11%)
Jun 04, 2019 0.3700 0.3700 0.3700 0.3700 10,499 +0.00(+0.00%)
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.