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 (%)
Jan 29, 2021 0.2050 0.2100 0.1900 0.2000 110,500 +0.00(+0.00%)
Jan 28, 2021 0.1800 0.2000 0.1800 0.2000 92,218 +0.02(+11.11%)
Jan 27, 2021 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Jan 26, 2021 0.1900 0.1900 0.1650 0.1800 80,050 -0.02(-7.69%)
Jan 25, 2021 0.1950 0.1950 0.1950 0.1950 2,000 +0.02(+8.33%)
Jan 22, 2021 0.1800 0.1800 0.1800 0.1800 6,700 +0.00(+0.00%)
Jan 21, 2021 0.1900 0.2000 0.1800 0.1800 72,600 -0.01(-5.26%)
Jan 20, 2021 0.2000 0.2000 0.1900 0.1900 70,750 +0.00(+0.00%)
Jan 19, 2021 0.1750 0.1900 0.1750 0.1900 111,450 +0.02(+15.15%)
Jan 18, 2021 0.1750 0.1750 0.1650 0.1650 14,718 -0.01(-5.71%)
Jan 15, 2021 0.1850 0.1850 0.1750 0.1750 60,900 -0.02(-7.89%)
Jan 14, 2021 0.1900 0.1900 0.1900 0.1900 50,050 +0.01(+2.70%)
Jan 12, 2021 0.1850 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 11, 2021 0.1900 0.1950 0.1900 0.1900 39,000 +0.01(+5.56%)
Jan 08, 2021 0.1800 0.1800 0.1800 0.1800 33,000 +0.01(+2.86%)
Jan 07, 2021 0.1500 0.1900 0.1500 0.1750 224,450 +0.02(+16.67%)
Jan 06, 2021 0.1500 0.1500 0.1500 0.1500 11,674 -0.01(-3.23%)
Jan 05, 2021 0.1650 0.1650 0.1550 0.1550 9,000 -0.01(-3.13%)
Jan 04, 2021 0.1600 0.1600 0.1600 0.1600 18,100 +0.01(+6.67%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 30, 2020 0.1500 0.1500 0.1400 0.1400 5,000 -0.01(-6.67%)
Dec 29, 2020 0.1500 0.1500 0.1400 0.1500 26,764 -0.01(-3.23%)
Dec 24, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 23, 2020 0.1500 0.1550 0.1450 0.1500 65,120 +0.01(+7.14%)
Dec 22, 2020 0.1400 0.1500 0.1350 0.1400 55,200 -0.00(-3.45%)
Dec 21, 2020 0.1550 0.1550 0.1450 0.1450 18,000 -0.02(-9.38%)
Dec 18, 2020 0.1700 0.1700 0.1600 0.1600 17,700 -0.01(-5.88%)
Dec 17, 2020 0.1550 0.1700 0.1550 0.1700 22,000 +0.01(+6.25%)
Dec 16, 2020 0.1650 0.1700 0.1600 0.1600 20,750 +0.00(+0.00%)
Dec 15, 2020 0.1500 0.1800 0.1500 0.1600 161,250 +0.02(+14.29%)
Dec 14, 2020 0.1600 0.1600 0.1400 0.1400 12,200 -0.02(-15.15%)
Dec 11, 2020 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Dec 09, 2020 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 08, 2020 0.1900 0.1900 0.1650 0.1650 18,625 -0.02(-13.16%)
Dec 07, 2020 0.1500 0.2000 0.1500 0.1900 326,785 +0.05(+35.71%)
Dec 04, 2020 0.1400 0.1400 0.1400 0.1400 2,100 +0.04(+40.00%)
Dec 03, 2020 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Dec 02, 2020 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Dec 01, 2020 0.1200 0.1200 0.1100 0.1100 11,700 -0.01(-8.33%)
Nov 30, 2020 0.1300 0.1300 0.1200 0.1200 12,500 -0.01(-7.69%)
Nov 27, 2020 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Nov 26, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1400 0.1350 0.1350 6,000 -0.01(-3.57%)
Nov 24, 2020 0.1500 0.1500 0.1400 0.1400 58,100 -0.01(-6.67%)
Nov 23, 2020 0.1250 0.1500 0.1250 0.1500 61,100 +0.03(+25.00%)
Nov 19, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2020 0.1200 0.1200 0.1200 0.1200 13,400 -0.01(-7.69%)
Nov 16, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 13, 2020 0.1600 0.1600 0.1400 0.1400 10,340 -0.04(-22.22%)
Nov 12, 2020 0.1900 0.1900 0.1800 0.1800 30,000 +0.02(+12.50%)
Nov 11, 2020 0.1750 0.1750 0.1550 0.1600 26,875 -0.04(-21.95%)
Nov 10, 2020 0.2050 0.2050 0.2050 0.2050 2,000 +0.03(+20.59%)
Nov 09, 2020 0.1900 0.1900 0.1700 0.1700 30,450 -0.01(-5.56%)
Nov 06, 2020 0.1800 0.1800 0.1750 0.1800 28,500 +0.02(+12.50%)
Nov 05, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Nov 04, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +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.