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%)
Streaming Delayed 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 (%)
Sep 30, 2020 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Sep 29, 2020 0.0950 0.1000 0.0950 0.1000 8,200 +0.01(+17.65%)
Sep 25, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 24, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Sep 22, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 21, 2020 0.0900 0.0900 0.0900 278 +0.00(+0.00%)
Sep 18, 2020 0.1050 0.1050 0.0900 0.0900 9,000 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.0900 0.0900 3,200 -0.01(-10.00%)
Sep 16, 2020 0.0950 0.1050 0.0950 0.1000 6,500 +0.01(+17.65%)
Sep 15, 2020 0.0850 0.0850 0.0850 0.0850 16,101 +0.01(+6.25%)
Sep 14, 2020 0.1000 0.1000 0.0800 0.0800 21,500 +0.01(+6.67%)
Sep 11, 2020 0.0800 0.0800 0.0750 0.0750 15,635 -0.01(-6.25%)
Sep 10, 2020 0.0750 0.0850 0.0750 0.0800 38,534 +0.03(+45.45%)
Sep 09, 2020 0.0800 0.0800 0.0550 0.0550 83,149 -0.03(-35.29%)
Sep 08, 2020 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 02, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 01, 2020 0.0750 0.0800 0.0750 0.0800 65,145 +0.01(+14.29%)
Aug 31, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 26, 2020 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 62,000 -0.01(-14.29%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 20,840 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2020 0.0850 0.0850 0.0750 0.0750 20,000 -0.01(-11.76%)
Aug 17, 2020 0.0850 0.0850 0.0850 437 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 12, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 11, 2020 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Aug 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 06, 2020 0.1400 0.1400 0.1000 0.1000 68,135 -0.04(-28.57%)
Aug 05, 2020 0.0850 0.1400 0.0850 0.1400 80,150 +0.07(+86.67%)
Aug 04, 2020 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jul 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 27, 2020 0.0650 0.0650 0.0450 0.0650 184,000 -0.01(-7.14%)
Jul 24, 2020 0.0700 0.0700 0.0700 0.0700 12,833 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0700 0.0650 0.0700 21,247 +0.01(+7.69%)
Jul 21, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 20, 2020 0.0550 0.0600 0.0550 0.0600 242,006 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0550 0.0600 386,612 -0.01(-14.29%)
Jul 16, 2020 0.0700 0.0700 0.0700 0.0700 9,010 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 10,330 -0.01(-12.50%)
Jul 14, 2020 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Jul 13, 2020 0.0750 0.0750 0.0700 0.0700 20,000 +0.01(+7.69%)
Jul 10, 2020 0.0700 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+7.14%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 7,100 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 4,200 +0.01(+7.69%)
Jul 03, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
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.