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

Posabit Systems Corp (CSE: PBIT )

0.1900 +0.0300 (+18.75%)
Official Closing Price Updated: 2:56 PM EDT, May 15, 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 30, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-33.33%)
Jan 24, 2020 0.0500 0.0600 0.0500 0.0600 5,000 +0.02(+50.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0550 0.0400 0.0400 37,000 -0.01(-27.27%)
Dec 27, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 20, 2019 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Dec 19, 2019 0.0400 0.0450 0.0400 0.0450 124,300 +0.01(+28.57%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 02, 2019 0.0750 0.0750 0.0600 0.0600 30,000 -0.02(-25.00%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 26, 2019 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-10.00%)
Nov 25, 2019 0.1000 0.1000 0.1000 0.1000 964 +0.01(+5.26%)
Nov 22, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 21, 2019 0.0850 0.0900 0.0850 0.0900 35,000 +0.01(+12.50%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 15, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0800 0.0750 0.0800 10,230 +0.01(+14.29%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Nov 06, 2019 0.0700 0.0700 0.0650 0.0650 71,000 -0.01(-13.33%)
Nov 05, 2019 0.0950 0.0950 0.0650 0.0750 55,500 -0.02(-21.05%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
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.