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

Posabit Systems Corp (CSE: PBIT )

0.1750 +0.0150 (+9.37%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Feb 28, 2022 1.000 1.070 0.9900 1.050 57,712 +0.00(+0.00%)
Feb 25, 2022 1.030 1.070 1.030 1.050 28,500 +0.03(+2.94%)
Feb 24, 2022 1.000 1.050 0.9900 1.020 43,872 -0.05(-4.67%)
Feb 23, 2022 1.100 1.100 1.050 1.070 6,520 +0.02(+1.90%)
Feb 22, 2022 1.140 1.140 1.050 1.050 30,640 -0.11(-9.48%)
Feb 18, 2022 1.160 0 -0.03(-2.52%)
Feb 17, 2022 1.240 1.240 1.170 1.190 4,530 -0.01(-0.83%)
Feb 16, 2022 1.220 1.220 1.170 1.200 13,299 +0.05(+4.35%)
Feb 15, 2022 1.230 1.250 1.150 1.150 38,121 -0.08(-6.50%)
Feb 14, 2022 1.290 1.290 1.230 1.230 4,948 +0.01(+0.82%)
Feb 11, 2022 1.240 1.250 1.220 1.220 42,000 +0.00(+0.00%)
Feb 10, 2022 1.260 1.300 1.220 1.220 60,605 +0.00(+0.00%)
Feb 09, 2022 1.220 1.270 1.220 1.220 53,650 -0.03(-2.40%)
Feb 08, 2022 1.260 1.260 1.240 1.250 26,000 -0.02(-1.57%)
Feb 07, 2022 1.210 1.280 1.210 1.270 7,600 +0.01(+0.79%)
Feb 04, 2022 1.250 1.290 1.210 1.260 15,550 +0.02(+1.61%)
Feb 03, 2022 1.320 1.240 1.240 45,382 -0.12(-8.82%)
Feb 02, 2022 1.350 1.390 1.330 1.360 10,733 +0.03(+2.26%)
Feb 01, 2022 1.300 1.330 1.290 1.330 9,550 +0.03(+2.31%)
Jan 31, 2022 1.300 1.300 1.160 1.300 84,121 +0.02(+1.56%)
Jan 28, 2022 1.300 1.300 1.270 1.280 16,100 -0.03(-2.29%)
Jan 27, 2022 1.410 1.410 1.280 1.310 64,129 -0.01(-0.76%)
Jan 26, 2022 1.320 1.440 1.320 1.320 72,309 +0.00(+0.00%)
Jan 25, 2022 1.250 1.320 1.210 1.320 30,590 +0.09(+7.32%)
Jan 24, 2022 1.280 1.280 1.180 1.230 77,406 -0.05(-3.91%)
Jan 21, 2022 1.280 1.300 1.260 1.280 29,210 -0.01(-0.78%)
Jan 20, 2022 1.400 1.430 1.260 1.290 63,693 -0.11(-7.86%)
Jan 19, 2022 1.360 1.450 1.270 1.400 70,883 +0.08(+6.06%)
Jan 18, 2022 1.520 1.520 1.320 1.320 74,678 -0.18(-12.00%)
Jan 17, 2022 1.500 1.500 1.500 1.500 8,113 +0.04(+2.74%)
Jan 14, 2022 1.550 1.550 1.420 1.460 41,442 -0.07(-4.58%)
Jan 13, 2022 1.580 1.580 1.450 1.530 74,117 -0.02(-1.29%)
Jan 12, 2022 1.550 1.570 1.550 1.550 41,420 +0.05(+3.33%)
Jan 11, 2022 1.580 1.580 1.500 1.500 63,718 -0.05(-3.23%)
Jan 10, 2022 1.450 1.580 1.400 1.550 144,244 +0.07(+4.73%)
Jan 07, 2022 1.610 1.630 1.480 1.480 47,420 -0.15(-9.20%)
Jan 06, 2022 1.600 1.670 1.600 1.630 46,724 +0.00(+0.00%)
Jan 05, 2022 1.660 1.750 1.630 1.630 41,112 -0.02(-1.21%)
Jan 04, 2022 1.740 1.850 1.650 1.650 268,667 -0.03(-1.79%)
Dec 31, 2021 1.680 1.680 1.680 0 +0.16(+10.53%)
Dec 30, 2021 1.480 1.540 1.440 1.520 69,917 +0.01(+0.66%)
Dec 29, 2021 1.370 1.510 1.370 1.510 85,088 +0.16(+11.85%)
Dec 24, 2021 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 23, 2021 1.400 1.400 1.280 1.370 125,592 -0.05(-3.52%)
Dec 22, 2021 1.350 1.430 1.290 1.420 49,476 +0.07(+5.19%)
Dec 21, 2021 1.310 1.350 1.300 1.350 73,312 +0.03(+2.27%)
Dec 20, 2021 1.340 1.350 1.290 1.320 38,571 -0.01(-0.75%)
Dec 17, 2021 1.340 1.350 1.200 1.330 91,950 +0.00(+0.00%)
Dec 16, 2021 1.350 1.380 1.320 1.330 55,537 +0.02(+1.53%)
Dec 15, 2021 1.440 1.470 1.310 1.310 54,101 -0.10(-7.09%)
Dec 14, 2021 1.360 1.490 1.320 1.410 172,639 +0.11(+8.46%)
Dec 13, 2021 1.330 1.390 1.280 1.300 130,828 -0.10(-7.14%)
Dec 10, 2021 1.430 1.450 1.360 1.400 92,791 -0.01(-0.71%)
Dec 09, 2021 1.470 1.480 1.380 1.410 99,821 -0.09(-6.00%)
Dec 08, 2021 1.460 1.520 1.430 1.500 120,581 +0.02(+1.35%)
Dec 07, 2021 1.500 1.530 1.360 1.480 254,161 +0.00(+0.00%)
Dec 06, 2021 1.580 1.630 1.460 1.480 170,008 -0.09(-5.73%)
Dec 03, 2021 1.700 1.700 1.550 1.570 101,667 -0.08(-4.85%)
Dec 02, 2021 1.750 1.750 1.630 1.650 25,600 -0.10(-5.71%)
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.