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
Streaming Delayed 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 (%)
Apr 30, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 27, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0400 0.0300 0.0350 80,000 +0.02(+75.00%)
Apr 23, 2020 0.0200 0.0200 0.0150 0.0200 120,728 -0.02(-50.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 02, 2020 0.0350 0.0400 0.0350 0.0350 13,000 +0.02(+133.33%)
Mar 31, 2020 0.0150 0.0150 0.0150 0.0150 0 -0.03(-62.50%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 25, 2020 0.0200 0.0250 0.0200 0.0250 70,000 +0.02(+150.00%)
Mar 24, 2020 0.0400 0.0400 0.0100 0.0100 29,500 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0100 0.0100 0 -0.03(-75.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Feb 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 30, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-33.33%)
Jan 24, 2020 0.0500 0.0600 0.0500 0.0600 5,000 +0.02(+50.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0550 0.0400 0.0400 37,000 -0.01(-27.27%)
Dec 27, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 20, 2019 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Dec 19, 2019 0.0400 0.0450 0.0400 0.0450 124,300 +0.01(+28.57%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 03, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 02, 2019 0.0750 0.0750 0.0600 0.0600 30,000 -0.02(-25.00%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 27, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 26, 2019 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-10.00%)
Nov 25, 2019 0.1000 0.1000 0.1000 0.1000 964 +0.01(+5.26%)
Nov 22, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 21, 2019 0.0850 0.0900 0.0850 0.0900 35,000 +0.01(+12.50%)
Nov 20, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 15, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2019 0.0750 0.0800 0.0750 0.0800 10,230 +0.01(+14.29%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Nov 06, 2019 0.0700 0.0700 0.0650 0.0650 71,000 -0.01(-13.33%)
Nov 05, 2019 0.0950 0.0950 0.0650 0.0750 55,500 -0.02(-21.05%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Nov 01, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Oct 29, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 28, 2019 0.1150 0.1150 0.1050 0.1050 4,500 -0.01(-4.55%)
Oct 25, 2019 0.0900 0.1100 0.0900 0.1100 55,300 +0.02(+22.22%)
Oct 24, 2019 0.1400 0.1400 0.0900 0.0900 137,000 -0.05(-35.71%)
Oct 23, 2019 0.1400 0.1500 0.1300 0.1400 33,000 +0.00(+0.00%)
Oct 22, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.04(+40.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 17, 2019 0.1100 0.1100 0.1100 0.1100 57,500 +0.01(+10.00%)
Oct 16, 2019 0.1050 0.1050 0.1000 0.1000 41,685 -0.01(-9.09%)
Oct 15, 2019 0.1150 0.1150 0.1100 0.1100 4,000 -0.01(-8.33%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2019 0.1350 0.1400 0.1200 0.1200 5,775 -0.02(-14.29%)
Oct 09, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1450 0.1000 0.1400 66,775 +0.04(+40.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 04, 2019 0.0900 0.1100 0.0900 0.1000 12,136 +0.02(+25.00%)
Oct 03, 2019 0.0750 0.0800 0.0700 0.0800 37,000 +0.01(+14.29%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Oct 01, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
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%)
Jul 02, 2019 0.2700 0.3100 0.2700 0.3100 13,600 -0.02(-6.06%)
Jun 27, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 26, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+1.69%)
Jun 25, 2019 0.3300 0.3300 0.2500 0.2950 38,500 -0.02(-4.84%)
Jun 21, 2019 0.3100 0.3100 0.3100 0 +0.06(+24.00%)
Jun 19, 2019 0.2500 0.2500 0.2500 0 -0.10(-28.57%)
Jun 18, 2019 0.3500 0.3500 0.3500 0.3500 8,000 +0.02(+6.06%)
Jun 17, 2019 0.3800 0.3800 0.3300 0.3300 13,600 -0.05(-13.16%)
Jun 14, 2019 0.3850 0.3850 0.3500 0.3800 10,448 -0.01(-2.56%)
Jun 13, 2019 0.3300 0.3900 0.3300 0.3900 15,700 +0.00(+0.00%)
Jun 12, 2019 0.3800 0.3900 0.3800 0.3900 16,115 +0.04(+11.43%)
Jun 11, 2019 0.2900 0.3700 0.2900 0.3500 52,400 +0.06(+20.69%)
Jun 10, 2019 0.3200 0.3200 0.2750 0.2900 21,500 -0.04(-12.12%)
Jun 07, 2019 0.4000 0.4000 0.3000 0.3300 60,514 -0.07(-17.50%)
Jun 06, 2019 0.3700 0.4000 0.3700 0.4000 7,500 +0.00(+0.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.03(+8.11%)
Jun 04, 2019 0.3700 0.3700 0.3700 0.3700 10,499 +0.00(+0.00%)
Jun 03, 2019 0.3800 0.3800 0.3700 0.3700 3,000 +0.02(+5.71%)
May 31, 2019 0.3400 0.3500 0.3300 0.3500 12,025 +0.00(+0.00%)
May 30, 2019 0.3450 0.3500 0.3300 0.3500 22,200 +0.07(+25.00%)
May 29, 2019 0.3350 0.3700 0.2800 0.2800 26,000 -0.06(-17.65%)
May 28, 2019 0.4000 0.4000 0.2900 0.3400 80,375 -0.06(-15.00%)
May 24, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 23, 2019 0.4200 0.4200 0.3900 0.3900 3,500 -0.03(-7.14%)
May 22, 2019 0.4700 0.4700 0.4200 0.4200 16,000 -0.05(-11.58%)
May 21, 2019 0.4800 0.4800 0.4750 0.4750 3,000 +0.01(+1.06%)
May 17, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 16, 2019 0.4700 0.4700 0.4500 0.4500 11,800 -0.02(-4.26%)
May 15, 2019 0.5000 0.5000 0.4700 0.4700 5,500 -0.01(-2.08%)
May 14, 2019 0.5000 0.5300 0.4800 0.4800 16,577 +0.03(+6.67%)
May 13, 2019 0.5000 0.5100 0.4500 0.4500 19,600 -0.03(-7.22%)
May 10, 2019 0.4700 0.4900 0.4700 0.4850 7,052 +0.01(+1.04%)
May 09, 2019 0.5000 0.5000 0.4800 0.4800 8,700 -0.02(-3.03%)
May 08, 2019 0.5000 0.5000 0.4800 0.4950 36,250 +0.02(+3.13%)
May 07, 2019 0.4900 0.5000 0.4550 0.4800 34,000 +0.01(+2.13%)
May 06, 2019 0.5000 0.5000 0.4700 0.4700 2,330 -0.01(-2.08%)
May 03, 2019 0.4550 0.4800 0.4000 0.4800 19,150 +0.02(+4.35%)
May 02, 2019 0.4600 0.4600 0.4600 0.4600 6,200 +0.00(+0.00%)
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.