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 (%)
Nov 30, 2020 0.1300 0.1300 0.1200 0.1200 12,500 -0.01(-7.69%)
Nov 27, 2020 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Nov 26, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1400 0.1350 0.1350 6,000 -0.01(-3.57%)
Nov 24, 2020 0.1500 0.1500 0.1400 0.1400 58,100 -0.01(-6.67%)
Nov 23, 2020 0.1250 0.1500 0.1250 0.1500 61,100 +0.03(+25.00%)
Nov 19, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 18, 2020 0.1200 0.1200 0.1200 0.1200 13,400 -0.01(-7.69%)
Nov 16, 2020 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 13, 2020 0.1600 0.1600 0.1400 0.1400 10,340 -0.04(-22.22%)
Nov 12, 2020 0.1900 0.1900 0.1800 0.1800 30,000 +0.02(+12.50%)
Nov 11, 2020 0.1750 0.1750 0.1550 0.1600 26,875 -0.04(-21.95%)
Nov 10, 2020 0.2050 0.2050 0.2050 0.2050 2,000 +0.03(+20.59%)
Nov 09, 2020 0.1900 0.1900 0.1700 0.1700 30,450 -0.01(-5.56%)
Nov 06, 2020 0.1800 0.1800 0.1750 0.1800 28,500 +0.02(+12.50%)
Nov 05, 2020 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Nov 04, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Nov 02, 2020 0.1650 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Oct 30, 2020 0.1750 0.1750 0.1650 0.1750 9,000 +0.00(+0.00%)
Oct 27, 2020 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Oct 22, 2020 0.1800 0.1950 0.1800 0.1950 19,000 +0.02(+11.43%)
Oct 21, 2020 0.1700 0.1800 0.1700 0.1750 17,500 +0.00(+2.94%)
Oct 20, 2020 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Oct 19, 2020 0.1800 0.1800 0.1700 0.1700 11,827 -0.01(-5.56%)
Oct 16, 2020 0.2000 0.2000 0.1700 0.1800 45,777 +0.01(+5.88%)
Oct 15, 2020 0.1400 0.1700 0.1400 0.1700 51,000 +0.07(+61.90%)
Oct 14, 2020 0.1150 0.1150 0.1050 0.1050 11,555 -0.01(-4.55%)
Oct 13, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 02, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 01, 2020 0.1050 0.1050 0.1050 0.1050 5,299 +0.01(+10.53%)
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%)
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.