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
Official Closing 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 (%)
Sep 30, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Sep 27, 2019 0.0700 0.0800 0.0700 0.0700 63,500 +0.00(+0.00%)
Sep 26, 2019 0.0950 0.0950 0.0700 0.0700 15,000 -0.03(-30.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Sep 24, 2019 0.1100 0.1100 0.0900 0.0900 23,000 -0.02(-18.18%)
Sep 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 17, 2019 0.1100 0.1150 0.1100 0.1150 12,000 +0.00(+0.00%)
Sep 16, 2019 0.1100 0.1150 0.1100 0.1150 3,000 +0.01(+4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Sep 12, 2019 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Sep 11, 2019 0.1150 0.1150 0.1100 0.1100 7,000 +0.00(+0.00%)
Sep 10, 2019 0.1100 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
Sep 09, 2019 0.1350 0.1350 0.1000 0.1000 35,000 -0.02(-20.00%)
Sep 06, 2019 0.1200 0.1250 0.1200 0.1250 13,000 +0.01(+4.17%)
Sep 05, 2019 0.1450 0.1450 0.1050 0.1200 23,000 -0.03(-20.00%)
Sep 03, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Aug 26, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Aug 20, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 16, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 15, 2019 0.1600 0.1600 0.1600 0.1600 1,125 +0.01(+6.67%)
Aug 13, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 08, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 07, 2019 0.1800 0.1800 0.1750 0.1750 14,000 +0.00(+2.94%)
Aug 06, 2019 0.1700 0.1700 0.1700 0.1700 8,000 -0.03(-15.00%)
Aug 01, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2019 0.1800 0.2000 0.1700 0.2000 4,505 +0.00(+0.00%)
Jul 30, 2019 0.2500 0.2500 0.1750 0.2000 48,807 +0.05(+33.33%)
Jul 29, 2019 0.1500 0.1500 0.1500 0.1500 60,500 +0.00(+0.00%)
Jul 26, 2019 0.1600 0.1600 0.1500 0.1500 38,000 +0.00(+0.00%)
Jul 25, 2019 0.1700 0.1700 0.1500 0.1500 3,504 -0.03(-16.67%)
Jul 24, 2019 0.1800 0.1800 0.1700 0.1800 6,500 -0.01(-2.70%)
Jul 23, 2019 0.2000 0.2000 0.1250 0.1850 106,800 -0.02(-7.50%)
Jul 22, 2019 0.2000 0.2300 0.1600 0.2000 143,879 +0.00(+0.00%)
Jul 19, 2019 0.2500 0.2500 0.1850 0.2000 53,189 -0.04(-16.67%)
Jul 18, 2019 0.2450 0.2550 0.2350 0.2400 100,500 -0.02(-5.88%)
Jul 17, 2019 0.2600 0.2700 0.2550 0.2550 3,500 -0.01(-3.77%)
Jul 16, 2019 0.2600 0.2650 0.2500 0.2650 5,500 +0.06(+26.19%)
Jul 15, 2019 0.2650 0.2650 0.2100 0.2100 37,300 -0.07(-23.64%)
Jul 12, 2019 0.2750 0.2750 0.2600 0.2750 21,500 +0.02(+5.77%)
Jul 11, 2019 0.2650 0.2800 0.2600 0.2600 70,170 -0.02(-7.14%)
Jul 10, 2019 0.2700 0.2800 0.2700 0.2800 3,450 +0.00(+0.00%)
Jul 09, 2019 0.2800 0.2800 0.2650 0.2800 28,450 -0.02(-6.67%)
Jul 05, 2019 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jul 03, 2019 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
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.