Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (CSE: PBIT )

0.1750 +0.0150 (+9.37%)
Streaming Delayed Price Updated: 11:39 AM 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 28, 2023 1.080 1.080 1.000 1.050 22,500 -0.02(-1.87%)
Apr 27, 2023 0.9700 1.070 0.9700 1.070 17,550 +0.12(+12.63%)
Apr 26, 2023 0.9600 1.020 0.9500 0.9500 36,000 -0.02(-2.06%)
Apr 25, 2023 0.9300 1.050 0.9300 0.9700 33,788 +0.04(+4.30%)
Apr 24, 2023 0.9400 0.9500 0.9300 0.9300 6,500 -0.02(-2.11%)
Apr 21, 2023 0.9500 0.9500 0.9500 0.9500 2,100 +0.01(+1.06%)
Apr 20, 2023 0.9200 0.9600 0.9200 0.9400 6,700 +0.03(+3.30%)
Apr 19, 2023 0.9500 0.9500 0.9100 0.9100 14,450 -0.05(-5.21%)
Apr 18, 2023 0.9600 0.9600 0.9600 0.9600 910 +0.01(+1.05%)
Apr 17, 2023 0.9800 0.9900 0.9500 0.9500 13,026 -0.04(-4.04%)
Apr 14, 2023 0.9900 1.000 0.9900 0.9900 13,500 -0.01(-1.00%)
Apr 13, 2023 1.000 1.030 0.9900 1.000 42,501 -0.02(-1.96%)
Apr 12, 2023 1.040 1.040 1.000 1.020 18,500 -0.02(-1.92%)
Apr 11, 2023 1.060 1.060 1.020 1.040 32,700 -0.03(-2.80%)
Apr 10, 2023 1.050 1.080 1.050 1.070 17,050 -0.04(-3.60%)
Apr 06, 2023 1.110 0 -0.01(-0.89%)
Apr 05, 2023 1.110 1.130 1.100 1.120 37,100 +0.01(+0.90%)
Apr 04, 2023 1.120 1.120 1.100 1.110 14,200 +0.00(+0.00%)
Apr 03, 2023 1.100 1.140 1.090 1.110 35,100 +0.01(+0.91%)
Mar 31, 2023 1.100 1.120 1.080 1.100 67,568 +0.03(+2.80%)
Mar 30, 2023 1.120 1.120 1.070 1.070 31,155 -0.03(-2.73%)
Mar 29, 2023 1.080 1.140 1.080 1.100 52,400 +0.04(+3.77%)
Mar 28, 2023 1.070 1.070 1.060 1.060 4,000 -0.01(-0.93%)
Mar 27, 2023 1.080 1.080 1.070 1.070 18,212 -0.01(-0.93%)
Mar 24, 2023 1.130 1.130 1.060 1.080 113,200 -0.04(-3.57%)
Mar 23, 2023 1.090 1.130 1.080 1.120 186,352 +0.02(+1.82%)
Mar 22, 2023 1.000 1.100 1.000 1.100 102,901 +0.01(+0.92%)
Mar 21, 2023 1.000 1.090 1.000 1.090 156,300 +0.11(+11.22%)
Mar 20, 2023 1.000 1.000 0.9500 0.9800 112,483 -0.01(-1.01%)
Mar 17, 2023 1.010 1.010 0.9900 0.9900 77,829 -0.04(-3.88%)
Mar 16, 2023 1.010 1.030 1.000 1.030 84,800 -0.02(-1.90%)
Mar 15, 2023 1.040 1.050 1.000 1.050 52,100 +0.02(+1.94%)
Mar 14, 2023 1.030 1.040 1.000 1.030 90,500 +0.03(+3.00%)
Mar 13, 2023 1.000 1.020 0.9900 1.000 77,150 +0.00(+0.00%)
Mar 10, 2023 1.050 1.050 1.000 1.000 59,300 -0.01(-0.99%)
Mar 09, 2023 1.060 1.060 0.9900 1.010 81,400 -0.10(-9.01%)
Mar 08, 2023 1.100 1.120 1.060 1.110 134,316 +0.02(+1.83%)
Mar 07, 2023 1.090 1.120 1.090 1.090 49,598 -0.02(-1.80%)
Mar 06, 2023 1.090 1.120 1.090 1.110 29,200 +0.03(+2.78%)
Mar 03, 2023 1.070 1.080 1.050 1.080 17,100 -0.01(-0.92%)
Mar 02, 2023 1.030 1.090 1.010 1.090 56,124 +0.07(+6.86%)
Mar 01, 2023 0.9700 1.030 0.9700 1.020 82,746 +0.05(+5.15%)
Feb 28, 2023 0.9600 0.9700 0.9400 0.9700 25,600 +0.01(+1.04%)
Feb 27, 2023 0.9700 0.9700 0.9400 0.9600 32,344 +0.00(+0.00%)
Feb 24, 2023 0.9500 0.9600 0.9400 0.9600 59,024 +0.01(+1.05%)
Feb 23, 2023 0.9600 0.9600 0.9300 0.9500 56,700 -0.01(-1.04%)
Feb 22, 2023 0.9800 1.000 0.9500 0.9600 66,348 -0.02(-2.04%)
Feb 21, 2023 0.9800 1.010 0.9700 0.9800 39,200 -0.01(-1.01%)
Feb 17, 2023 0.9900 0 -0.08(-7.48%)
Feb 16, 2023 1.140 1.140 1.010 1.070 58,140 -0.06(-5.31%)
Feb 15, 2023 1.100 1.150 1.100 1.130 77,550 +0.01(+0.89%)
Feb 14, 2023 1.100 1.120 1.100 1.120 15,800 +0.02(+1.82%)
Feb 13, 2023 1.080 1.100 1.080 1.100 50,266 +0.05(+4.76%)
Feb 10, 2023 1.080 1.080 1.050 1.050 8,800 -0.01(-0.94%)
Feb 09, 2023 1.070 1.070 1.060 1.060 10,300 -0.01(-0.93%)
Feb 08, 2023 1.060 1.070 1.060 1.070 1,800 -0.01(-0.93%)
Feb 07, 2023 1.090 1.100 1.080 1.080 13,450 -0.01(-0.92%)
Feb 06, 2023 1.080 1.100 1.080 1.090 28,100 +0.02(+1.87%)
Feb 03, 2023 1.060 1.090 1.050 1.070 39,150 -0.01(-0.93%)
Feb 02, 2023 1.110 1.120 1.070 1.080 30,629 -0.04(-3.57%)
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.