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 (%)
Jun 30, 2022 0.6300 0 -0.02(-3.08%)
Jun 29, 2022 0.6800 0.6800 0.6300 0.6500 24,450 +0.00(+0.00%)
Jun 28, 2022 0.6500 0.6500 0.6000 0.6500 2,500 +0.00(+0.00%)
Jun 27, 2022 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Jun 24, 2022 0.6500 0.6500 0.6500 0.6500 1,596 -0.03(-4.41%)
Jun 23, 2022 0.6800 0.6800 0.6700 0.6800 20,748 -0.05(-6.85%)
Jun 22, 2022 0.6500 0.7300 0.6400 0.7300 21,477 +0.09(+14.06%)
Jun 21, 2022 0.6800 0.6800 0.5900 0.6400 110,049 +0.04(+6.67%)
Jun 20, 2022 0.6000 0.6000 0.6000 0.6000 754 +0.06(+11.11%)
Jun 17, 2022 0.5100 0.5400 0.5100 0.5400 7,000 +0.04(+8.00%)
Jun 16, 2022 0.5400 0.5400 0.5000 0.5000 30,500 -0.02(-3.85%)
Jun 15, 2022 0.5300 0.5700 0.5200 0.5200 17,300 -0.06(-10.34%)
Jun 14, 2022 0.6100 0.6300 0.5500 0.5800 64,400 -0.03(-4.92%)
Jun 13, 2022 0.6400 0.6500 0.6100 0.6100 44,630 -0.04(-6.15%)
Jun 10, 2022 0.7700 0.8400 0.6200 0.6500 154,496 -0.09(-12.16%)
Jun 09, 2022 0.8500 0.8500 0.7100 0.7400 81,011 -0.09(-10.84%)
Jun 08, 2022 0.8300 0.8300 0.8300 0.8300 17,490 -0.04(-4.60%)
Jun 07, 2022 0.9100 0.9100 0.8400 0.8700 13,700 -0.04(-4.40%)
Jun 06, 2022 0.8600 0.9300 0.8600 0.9100 19,560 +0.05(+5.81%)
Jun 03, 2022 0.9000 0.9000 0.8200 0.8600 15,900 -0.02(-2.27%)
Jun 02, 2022 0.8600 0.9000 0.8100 0.8800 66,082 +0.02(+2.33%)
Jun 01, 2022 0.9500 0.9500 0.8100 0.8600 79,434 -0.11(-11.34%)
May 31, 2022 0.9900 0.9900 0.9500 0.9700 23,100 -0.01(-1.02%)
May 30, 2022 1.030 1.030 0.9800 0.9800 4,800 -0.04(-3.92%)
May 27, 2022 1.020 1.040 1.000 1.020 15,300 -0.01(-0.97%)
May 26, 2022 1.030 1.030 0.9700 1.030 75,893 -0.02(-1.90%)
May 25, 2022 1.100 1.100 1.020 1.050 25,864 -0.07(-6.25%)
May 24, 2022 1.140 1.140 1.080 1.120 4,500 -0.04(-3.45%)
May 20, 2022 1.160 0 +0.00(+0.00%)
May 19, 2022 1.140 1.180 1.140 1.160 8,600 +0.07(+6.42%)
May 18, 2022 1.160 1.160 1.090 1.090 19,300 -0.10(-8.40%)
May 17, 2022 1.210 1.220 1.160 1.190 34,400 -0.03(-2.46%)
May 16, 2022 1.160 1.220 1.150 1.220 29,174 +0.14(+12.96%)
May 13, 2022 1.110 1.110 1.060 1.080 8,361 -0.11(-9.24%)
May 12, 2022 0.9900 1.190 0.9100 1.190 102,115 +0.19(+19.00%)
May 11, 2022 1.030 1.050 0.9300 1.000 39,550 -0.05(-4.76%)
May 10, 2022 1.050 1.080 1.030 1.050 10,500 +0.00(+0.00%)
May 09, 2022 1.100 1.100 1.050 1.050 47,844 -0.10(-8.70%)
May 06, 2022 1.250 1.250 1.110 1.150 17,300 -0.12(-9.45%)
May 05, 2022 1.310 1.310 1.220 1.270 13,711 +0.03(+2.42%)
May 04, 2022 1.150 1.350 1.110 1.240 59,178 +0.16(+14.81%)
May 03, 2022 1.190 1.190 1.080 1.080 58,761 -0.10(-8.47%)
May 02, 2022 1.250 1.250 1.180 1.180 8,700 -0.02(-1.67%)
Apr 29, 2022 1.100 1.270 1.100 1.200 110,549 -0.13(-9.77%)
Apr 28, 2022 1.300 1.330 1.270 1.330 14,800 +0.03(+2.31%)
Apr 27, 2022 1.300 1.320 1.290 1.300 11,300 +0.00(+0.00%)
Apr 26, 2022 1.330 1.340 1.300 1.300 5,602 -0.02(-1.52%)
Apr 25, 2022 1.340 1.340 1.310 1.320 6,800 +0.01(+0.76%)
Apr 22, 2022 1.300 1.330 1.290 1.310 13,640 +0.05(+3.97%)
Apr 21, 2022 1.320 1.320 1.260 1.260 14,016 -0.08(-5.97%)
Apr 20, 2022 1.330 1.340 1.300 1.340 3,900 +0.01(+0.75%)
Apr 19, 2022 1.320 1.360 1.320 1.330 900 -0.05(-3.62%)
Apr 18, 2022 1.350 1.380 1.330 1.380 12,250 +0.01(+0.73%)
Apr 14, 2022 1.370 0 +0.01(+0.74%)
Apr 13, 2022 1.400 1.420 1.340 1.360 48,520 -0.07(-4.90%)
Apr 12, 2022 1.420 1.470 1.350 1.430 98,662 +0.01(+0.70%)
Apr 11, 2022 1.400 1.460 1.350 1.420 85,000 +0.02(+1.43%)
Apr 08, 2022 1.360 1.410 1.350 1.400 19,377 +0.04(+2.94%)
Apr 07, 2022 1.350 1.400 1.330 1.360 54,864 +0.01(+0.74%)
Apr 06, 2022 1.350 1.360 1.300 1.350 23,580 +0.01(+0.75%)
Apr 05, 2022 1.380 1.380 1.280 1.340 109,956 +0.08(+6.35%)
Apr 04, 2022 1.340 1.380 1.240 1.260 98,000 -0.08(-5.97%)
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.