Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (CSE: PBIT )

0.1500 UNCHANGED
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 (%)
May 31, 2021 0.3400 0.3400 0.3300 0.3300 4,500 +0.00(+0.00%)
May 28, 2021 0.4000 0.4000 0.3150 0.3300 64,100 -0.07(-17.50%)
May 27, 2021 0.3800 0.4000 0.3800 0.4000 61,400 +0.00(+0.00%)
May 26, 2021 0.3150 0.4000 0.3150 0.4000 111,925 +0.09(+26.98%)
May 25, 2021 0.3150 0.3150 0.3150 0.3150 12,750 +0.00(+0.00%)
May 20, 2021 0.3150 0.3150 0.3150 0 +0.05(+21.15%)
May 19, 2021 0.2950 0.3000 0.2600 0.2600 28,250 -0.04(-13.33%)
May 18, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
May 17, 2021 0.3200 0.3200 0.3000 0.3000 6,000 -0.01(-1.64%)
May 14, 2021 0.3050 0.3050 0.3050 0.3050 1,650 +0.00(+0.00%)
May 13, 2021 0.3250 0.3250 0.3050 0.3050 7,200 -0.02(-6.15%)
May 12, 2021 0.3300 0.3300 0.3250 0.3250 8,500 -0.02(-4.41%)
May 11, 2021 0.3500 0.3500 0.3400 0.3400 11,500 +0.01(+3.03%)
May 10, 2021 0.3400 0.3400 0.3300 0.3300 18,100 -0.02(-5.71%)
May 07, 2021 0.4000 0.4000 0.3350 0.3500 38,450 -0.06(-14.63%)
May 06, 2021 0.4150 0.4150 0.4100 0.4100 10,000 -0.01(-1.20%)
May 05, 2021 0.4200 0.4200 0.4150 0.4150 8,053 -0.01(-1.19%)
May 04, 2021 0.4300 0.4300 0.4200 0.4200 4,288 +0.00(+0.00%)
May 03, 2021 0.3450 0.4400 0.3450 0.4200 28,100 +0.07(+20.00%)
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%)
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.