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
Official Closing 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 (%)
Dec 30, 2022 1.010 0 +0.02(+2.02%)
Dec 29, 2022 1.020 1.020 0.9800 0.9900 48,780 -0.05(-4.81%)
Dec 28, 2022 1.060 1.060 1.020 1.040 11,650 -0.04(-3.70%)
Dec 23, 2022 1.080 0 +0.01(+0.93%)
Dec 22, 2022 1.070 1.080 1.060 1.070 12,600 +0.00(+0.00%)
Dec 21, 2022 1.060 1.080 1.060 1.070 9,600 +0.02(+1.90%)
Dec 20, 2022 1.040 1.140 1.040 1.050 22,541 -0.04(-3.67%)
Dec 19, 2022 1.090 1.120 1.030 1.090 31,314 +0.00(+0.00%)
Dec 16, 2022 1.060 1.100 1.060 1.090 39,649 +0.06(+5.83%)
Dec 15, 2022 1.070 1.090 1.030 1.030 34,149 -0.04(-3.74%)
Dec 14, 2022 1.050 1.140 1.050 1.070 98,264 +0.02(+1.90%)
Dec 13, 2022 1.090 1.090 1.010 1.050 54,850 +0.02(+1.94%)
Dec 12, 2022 1.000 1.080 1.000 1.030 59,221 +0.01(+0.98%)
Dec 09, 2022 0.8600 1.030 0.8600 1.020 95,803 +0.19(+22.89%)
Dec 08, 2022 0.8600 0.8600 0.8100 0.8300 11,500 -0.03(-3.49%)
Dec 07, 2022 0.7900 0.8600 0.7800 0.8600 12,500 +0.06(+7.50%)
Dec 06, 2022 0.7900 0.8200 0.7900 0.8000 8,200 +0.00(+0.00%)
Dec 05, 2022 0.8000 0.8600 0.7700 0.8000 37,900 -0.04(-4.76%)
Dec 02, 2022 0.7900 0.8400 0.7900 0.8400 21,000 +0.07(+9.09%)
Dec 01, 2022 0.7200 0.8200 0.7200 0.7700 56,474 +0.03(+4.05%)
Nov 30, 2022 0.7800 0.8100 0.7400 0.7400 152,008 -0.02(-2.63%)
Nov 29, 2022 0.7400 0.7600 0.7300 0.7600 11,503 +0.04(+5.56%)
Nov 28, 2022 0.7400 0.7400 0.7200 0.7200 14,000 -0.02(-2.70%)
Nov 25, 2022 0.7200 0.7400 0.7200 0.7400 7,000 +0.02(+2.78%)
Nov 24, 2022 0.7100 0.7200 0.7100 0.7200 13,100 +0.02(+2.86%)
Nov 23, 2022 0.6700 0.7000 0.6700 0.7000 54,500 +0.03(+4.48%)
Nov 22, 2022 0.6900 0.6900 0.6700 0.6700 4,000 -0.02(-2.90%)
Nov 21, 2022 0.6600 0.6900 0.6500 0.6900 27,800 +0.03(+4.55%)
Nov 18, 2022 0.6600 0.6700 0.6500 0.6600 7,500 -0.02(-2.94%)
Nov 17, 2022 0.6900 0.6900 0.6500 0.6800 6,500 -0.02(-2.86%)
Nov 16, 2022 0.6600 0.7000 0.6500 0.7000 15,000 +0.03(+4.48%)
Nov 15, 2022 0.6700 0.6700 0.6700 0.6700 3,100 +0.01(+1.52%)
Nov 14, 2022 0.6200 0.6900 0.6200 0.6600 44,500 -0.01(-1.49%)
Nov 11, 2022 0.6600 0.6900 0.6600 0.6700 34,000 +0.04(+6.35%)
Nov 10, 2022 0.6200 0.6500 0.6200 0.6300 110,802 +0.00(+0.00%)
Nov 09, 2022 0.6400 0.6400 0.6300 0.6300 42,750 -0.02(-3.08%)
Nov 08, 2022 0.6500 0.6500 0.6500 0.6500 35,000 +0.01(+1.56%)
Nov 07, 2022 0.7300 0.7300 0.6400 0.6400 31,200 -0.04(-5.88%)
Nov 04, 2022 0.6900 0.6900 0.6500 0.6800 18,500 -0.03(-4.23%)
Nov 03, 2022 0.7100 0.7200 0.6800 0.7100 134,500 -0.01(-1.39%)
Nov 02, 2022 0.7300 0.7500 0.6800 0.7200 49,200 +0.00(+0.00%)
Nov 01, 2022 0.6900 0.7200 0.6500 0.7200 11,000 +0.02(+2.86%)
Oct 31, 2022 0.7000 0.7100 0.6600 0.7000 18,392 +0.00(+0.00%)
Oct 28, 2022 0.7000 0.7000 0.6400 0.7000 7,000 -0.01(-1.41%)
Oct 27, 2022 0.7300 0.7400 0.7000 0.7100 15,500 +0.03(+4.41%)
Oct 26, 2022 0.6600 0.6800 0.6600 0.6800 42,110 +0.02(+3.03%)
Oct 25, 2022 0.6900 0.6900 0.6300 0.6600 48,416 -0.02(-2.94%)
Oct 24, 2022 0.7300 0.7300 0.6100 0.6800 106,070 -0.06(-8.11%)
Oct 21, 2022 0.7500 0.7500 0.7400 0.7400 8,000 -0.02(-2.63%)
Oct 20, 2022 0.7700 0.7700 0.7600 0.7600 5,026 +0.01(+1.33%)
Oct 19, 2022 0.8100 0.8100 0.7500 0.7500 34,000 -0.06(-7.41%)
Oct 18, 2022 0.7400 0.8400 0.7400 0.8100 51,209 +0.09(+12.50%)
Oct 17, 2022 0.7400 0.7400 0.7100 0.7200 7,500 -0.02(-2.70%)
Oct 14, 2022 0.7500 0.7600 0.7400 0.7400 57,941 +0.03(+4.23%)
Oct 13, 2022 0.7200 0.7200 0.7100 0.7100 2,000 -0.01(-1.39%)
Oct 12, 2022 0.7500 0.7500 0.7200 0.7200 19,010 -0.03(-4.00%)
Oct 11, 2022 0.8000 0.8000 0.7400 0.7500 6,500 -0.03(-3.85%)
Oct 07, 2022 0.7800 0 +0.04(+5.41%)
Oct 06, 2022 0.7400 0.7400 0.7400 0.7400 4,500 +0.01(+1.37%)
Oct 05, 2022 0.7300 0.7300 0.7300 0.7300 3,000 -0.01(-1.35%)
Oct 04, 2022 0.7400 0.7800 0.7400 0.7400 14,453 -0.02(-2.63%)
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.