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 31, 2022 0.9700 1.020 0.9600 0.9600 14,300 +0.01(+1.05%)
Aug 30, 2022 1.020 1.020 0.9500 0.9500 14,000 -0.06(-5.94%)
Aug 29, 2022 1.090 1.100 0.9900 1.010 49,700 -0.07(-6.48%)
Aug 26, 2022 1.150 1.150 1.080 1.080 40,772 +0.01(+0.93%)
Aug 25, 2022 1.170 1.170 1.070 1.070 59,498 -0.10(-8.55%)
Aug 24, 2022 1.160 1.170 1.160 1.170 33,100 +0.01(+0.86%)
Aug 23, 2022 1.020 1.160 0.9900 1.160 98,889 +0.16(+16.00%)
Aug 22, 2022 1.000 1.000 1.000 1.000 7,428 +0.00(+0.00%)
Aug 19, 2022 1.000 1.040 1.000 1.000 14,325 +0.08(+8.70%)
Aug 18, 2022 0.9200 0.9200 0.9200 0.9200 506 +0.01(+1.10%)
Aug 17, 2022 1.030 1.030 0.9000 0.9100 24,979 -0.12(-11.65%)
Aug 16, 2022 1.060 1.060 1.030 1.030 7,451 +0.00(+0.00%)
Aug 15, 2022 1.010 1.100 1.010 1.030 31,152 +0.02(+1.98%)
Aug 12, 2022 1.070 1.100 1.010 1.010 34,716 -0.06(-5.61%)
Aug 11, 2022 1.120 1.120 1.050 1.070 15,600 -0.04(-3.60%)
Aug 10, 2022 1.080 1.150 1.080 1.110 41,812 +0.03(+2.78%)
Aug 09, 2022 1.120 1.120 1.080 1.080 6,100 -0.04(-3.57%)
Aug 08, 2022 1.130 1.140 1.100 1.120 17,700 +0.07(+6.67%)
Aug 05, 2022 1.100 1.120 1.020 1.050 23,112 -0.02(-1.87%)
Aug 04, 2022 1.150 1.150 1.050 1.070 39,712 -0.08(-6.96%)
Aug 03, 2022 1.060 1.150 1.040 1.150 46,327 +0.20(+21.05%)
Aug 02, 2022 0.8600 0.9600 0.8500 0.9500 33,200 +0.10(+11.76%)
Jul 29, 2022 0.8500 0 +0.02(+2.41%)
Jul 28, 2022 0.8200 0.8400 0.7900 0.8300 16,570 +0.01(+1.22%)
Jul 27, 2022 0.8600 0.8600 0.8000 0.8200 19,000 +0.01(+1.23%)
Jul 26, 2022 0.8800 0.8800 0.8000 0.8100 22,373 +0.03(+3.85%)
Jul 25, 2022 1.000 1.030 0.7800 0.7800 62,006 -0.05(-6.02%)
Jul 22, 2022 1.000 1.040 0.7000 0.8300 98,737 -0.07(-7.78%)
Jul 21, 2022 0.9600 1.000 0.9000 0.9000 32,471 -0.07(-7.22%)
Jul 20, 2022 0.8500 1.000 0.8300 0.9700 80,763 +0.13(+15.48%)
Jul 19, 2022 0.7300 0.8400 0.6600 0.8400 65,550 +0.16(+23.53%)
Jul 15, 2022 0.6800 0 +0.03(+4.62%)
Jul 13, 2022 0.6500 0.6500 250 -0.06(-8.45%)
Jul 12, 2022 0.7000 0.7100 0.6400 0.7100 21,190 +0.06(+9.23%)
Jul 11, 2022 0.6500 0.6500 0.6500 0.6500 840 +0.02(+3.17%)
Jul 08, 2022 0.6300 0.6300 0.6300 0.6300 6,000 +0.00(+0.00%)
Jul 07, 2022 0.6500 0.6700 0.6300 0.6300 17,030 +0.01(+1.61%)
Jul 05, 2022 0.6200 0.6200 0 +0.01(+1.64%)
Jul 04, 2022 0.6200 0.6300 0.5800 0.6100 14,507 -0.02(-3.17%)
Jun 30, 2022 0.6300 0 -0.02(-3.08%)
Jun 29, 2022 0.6800 0.6800 0.6300 0.6500 24,450 +0.00(+0.00%)
Jun 28, 2022 0.6500 0.6500 0.6000 0.6500 2,500 +0.00(+0.00%)
Jun 27, 2022 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Jun 24, 2022 0.6500 0.6500 0.6500 0.6500 1,596 -0.03(-4.41%)
Jun 23, 2022 0.6800 0.6800 0.6700 0.6800 20,748 -0.05(-6.85%)
Jun 22, 2022 0.6500 0.7300 0.6400 0.7300 21,477 +0.09(+14.06%)
Jun 21, 2022 0.6800 0.6800 0.5900 0.6400 110,049 +0.04(+6.67%)
Jun 20, 2022 0.6000 0.6000 0.6000 0.6000 754 +0.06(+11.11%)
Jun 17, 2022 0.5100 0.5400 0.5100 0.5400 7,000 +0.04(+8.00%)
Jun 16, 2022 0.5400 0.5400 0.5000 0.5000 30,500 -0.02(-3.85%)
Jun 15, 2022 0.5300 0.5700 0.5200 0.5200 17,300 -0.06(-10.34%)
Jun 14, 2022 0.6100 0.6300 0.5500 0.5800 64,400 -0.03(-4.92%)
Jun 13, 2022 0.6400 0.6500 0.6100 0.6100 44,630 -0.04(-6.15%)
Jun 10, 2022 0.7700 0.8400 0.6200 0.6500 154,496 -0.09(-12.16%)
Jun 09, 2022 0.8500 0.8500 0.7100 0.7400 81,011 -0.09(-10.84%)
Jun 08, 2022 0.8300 0.8300 0.8300 0.8300 17,490 -0.04(-4.60%)
Jun 07, 2022 0.9100 0.9100 0.8400 0.8700 13,700 -0.04(-4.40%)
Jun 06, 2022 0.8600 0.9300 0.8600 0.9100 19,560 +0.05(+5.81%)
Jun 03, 2022 0.9000 0.9000 0.8200 0.8600 15,900 -0.02(-2.27%)
Jun 02, 2022 0.8600 0.9000 0.8100 0.8800 66,082 +0.02(+2.33%)
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.