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 +0.0400 (+25.00%)
Streaming Delayed Price Updated: 2:33 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 (%)
Apr 30, 2021 0.3400 0.3500 0.3300 0.3500 48,400 +0.01(+2.94%)
Apr 29, 2021 0.3400 0.3400 0.3400 0.3400 8,800 +0.00(+0.00%)
Apr 28, 2021 0.3600 0.3650 0.3400 0.3400 187,157 -0.01(-2.86%)
Apr 27, 2021 0.3550 0.3600 0.3400 0.3500 27,114 +0.00(+0.00%)
Apr 26, 2021 0.3500 0.3500 0.3500 0.3500 2,200 +0.03(+9.37%)
Apr 23, 2021 0.3150 0.3350 0.3150 0.3200 21,900 -0.02(-5.88%)
Apr 22, 2021 0.2700 0.3800 0.2700 0.3400 299,350 +0.08(+28.30%)
Apr 21, 2021 0.2650 0.2650 0.2650 0.2650 14,005 +0.01(+3.92%)
Apr 20, 2021 0.2550 0.2550 0.2550 0.2550 28,500 +0.00(+0.00%)
Apr 19, 2021 0.2650 0.2650 0.2550 0.2550 9,000 -0.01(-3.77%)
Apr 16, 2021 0.2650 0.2650 0.2650 0.2650 9,500 -0.01(-1.85%)
Apr 14, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 13, 2021 0.2800 0.2800 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 12, 2021 0.2750 0.2750 0.2700 0.2700 8,000 -0.01(-1.82%)
Apr 09, 2021 0.2750 0.2750 0.2750 0.2750 500 -0.01(-1.79%)
Apr 08, 2021 0.2700 0.2900 0.2700 0.2800 98,000 +0.02(+5.66%)
Apr 07, 2021 0.2750 0.2800 0.2650 0.2650 17,500 -0.01(-1.85%)
Apr 06, 2021 0.2750 0.2750 0.2700 0.2700 6,000 -0.01(-1.82%)
Apr 05, 2021 0.2800 0.2800 0.2750 0.2750 5,200 -0.01(-1.79%)
Apr 01, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Mar 31, 2021 0.2700 0.2750 0.2700 0.2750 12,600 +0.01(+3.77%)
Mar 30, 2021 0.2650 0.2800 0.2500 0.2650 122,593 +0.00(+0.00%)
Mar 29, 2021 0.2800 0.2800 0.2650 0.2650 16,059 -0.02(-7.02%)
Mar 26, 2021 0.2850 0.2850 0.2700 0.2850 7,200 +0.00(+0.00%)
Mar 25, 2021 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Mar 24, 2021 0.2750 0.2750 0.2750 0.2750 7,060 +0.01(+1.85%)
Mar 22, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 18, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 17, 2021 0.2800 0.2800 0.2700 0.2700 44,499 -0.02(-6.90%)
Mar 16, 2021 0.2850 0.2900 0.2800 0.2900 116,500 +0.01(+3.57%)
Mar 15, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Mar 12, 2021 0.2800 0.2800 0.2800 0.2800 11,000 +0.01(+1.82%)
Mar 11, 2021 0.2500 0.2900 0.2500 0.2750 34,750 +0.03(+10.00%)
Mar 10, 2021 0.2650 0.2650 0.2500 0.2500 40,300 -0.01(-1.96%)
Mar 09, 2021 0.2600 0.2600 0.2550 0.2550 4,852 +0.01(+2.00%)
Mar 08, 2021 0.2500 0.2500 0.2200 0.2500 21,760 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Mar 04, 2021 0.2800 0.2800 0.2400 0.2500 44,409 -0.04(-13.79%)
Mar 03, 2021 0.2600 0.2900 0.2600 0.2900 2,582 +0.00(+0.00%)
Mar 02, 2021 0.2900 0.2900 0.2900 0.2900 450 +0.00(+0.00%)
Mar 01, 2021 0.2900 0.2900 0.2250 0.2900 20,510 -0.01(-3.33%)
Feb 26, 2021 0.3200 0.3200 0.2200 0.3000 84,500 -0.02(-6.25%)
Feb 25, 2021 0.3000 0.3200 0.3000 0.3200 160,400 +0.03(+10.34%)
Feb 24, 2021 0.2550 0.2900 0.2550 0.2900 68,500 +0.02(+7.41%)
Feb 23, 2021 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-1.82%)
Feb 22, 2021 0.2800 0.2850 0.2750 0.2750 23,451 +0.01(+1.85%)
Feb 19, 2021 0.2800 0.2800 0.2700 0.2700 2,800 -0.01(-3.57%)
Feb 18, 2021 0.2950 0.3000 0.2800 0.2800 14,908 -0.02(-6.67%)
Feb 17, 2021 0.2850 0.3000 0.2750 0.3000 20,906 +0.01(+3.45%)
Feb 16, 2021 0.2900 0.3000 0.2900 0.2900 13,836 +0.00(+0.00%)
Feb 12, 2021 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Feb 11, 2021 0.2800 0.2800 0.2500 0.2500 72,670 -0.05(-18.03%)
Feb 10, 2021 0.3300 0.3500 0.2800 0.3050 29,150 -0.03(-7.58%)
Feb 09, 2021 0.2250 0.3300 0.2250 0.3300 131,372 +0.12(+57.14%)
Feb 08, 2021 0.2300 0.2300 0.2100 0.2100 96,950 +0.01(+5.00%)
Feb 05, 2021 0.1900 0.2000 0.1900 0.2000 33,900 +0.03(+17.65%)
Feb 04, 2021 0.1750 0.1750 0.1700 0.1700 42,000 -0.01(-5.56%)
Feb 03, 2021 0.1800 0.1850 0.1700 0.1800 31,850 +0.00(+0.00%)
Feb 02, 2021 0.1850 0.1850 0.1750 0.1800 142,503 -0.01(-5.26%)
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.