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

Posabit Systems Corp (CSE: PBIT )

0.1400 -0.0300 (-17.65%)
Official Closing Price Updated: 3:38 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 26, 2020 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 62,000 -0.01(-14.29%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 20,840 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 18, 2020 0.0850 0.0850 0.0750 0.0750 20,000 -0.01(-11.76%)
Aug 17, 2020 0.0850 0.0850 0.0850 437 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 12, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 11, 2020 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Aug 07, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 06, 2020 0.1400 0.1400 0.1000 0.1000 68,135 -0.04(-28.57%)
Aug 05, 2020 0.0850 0.1400 0.0850 0.1400 80,150 +0.07(+86.67%)
Aug 04, 2020 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jul 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 27, 2020 0.0650 0.0650 0.0450 0.0650 184,000 -0.01(-7.14%)
Jul 24, 2020 0.0700 0.0700 0.0700 0.0700 12,833 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0700 0.0650 0.0700 21,247 +0.01(+7.69%)
Jul 21, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 20, 2020 0.0550 0.0600 0.0550 0.0600 242,006 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0550 0.0600 386,612 -0.01(-14.29%)
Jul 16, 2020 0.0700 0.0700 0.0700 0.0700 9,010 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 10,330 -0.01(-12.50%)
Jul 14, 2020 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Jul 13, 2020 0.0750 0.0750 0.0700 0.0700 20,000 +0.01(+7.69%)
Jul 10, 2020 0.0700 0.0700 0.0650 0.0650 20,999 -0.01(-7.14%)
Jul 09, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+7.14%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 7,100 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0700 0.0700 4,200 +0.01(+7.69%)
Jul 03, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jul 02, 2020 0.0550 0.0600 0.0550 0.0600 48,397 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 18, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 17, 2020 0.0600 0.0600 0.0550 0.0600 23,608 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 2,150 -0.01(-7.69%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 10, 2020 0.0650 0.0650 0.0650 0.0650 10,700 -0.01(-7.14%)
Jun 09, 2020 0.0700 0.0750 0.0700 0.0700 11,000 -0.01(-12.50%)
Jun 08, 2020 0.0800 0.0850 0.0800 0.0800 115,000 +0.00(+0.00%)
Jun 05, 2020 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-5.88%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0900 0.0850 0.0850 13,300 -0.00(-5.56%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 5,562 +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.