Financial News
Posabit Systems Corp (CSE:PBIT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 0.0550 | 0 | -0.04(-42.11%) | |||
| Apr 15, 2025 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 23,822 | +0.04(+72.73%) |
| Apr 08, 2025 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2025 | 0.0550 | 48 | -0.02(-21.43%) | |||
| Mar 27, 2025 | 0.0700 | 0 | -0.01(-12.50%) | |||
| Mar 26, 2025 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 20,995 | +0.01(+6.67%) |
| Mar 24, 2025 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | ||
| Mar 20, 2025 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Mar 19, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 38,000 | +0.00(+0.00%) |
| Mar 17, 2025 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Mar 14, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 110,355 | -0.01(-12.50%) |
| Mar 13, 2025 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,589 | -0.01(-5.88%) |
| Mar 12, 2025 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.01(+6.25%) |
| Mar 10, 2025 | 0.0800 | 0.0800 | 890 | +0.00(+0.00%) | ||
| Mar 06, 2025 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | ||
| Mar 04, 2025 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | ||
| Mar 03, 2025 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 24,000 | -0.00(-5.56%) |
| Feb 28, 2025 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+0.00%) |
| Feb 27, 2025 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 21,500 | +0.00(+5.88%) |
| Feb 26, 2025 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 | +0.00(+0.00%) |
| Feb 25, 2025 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 31,000 | +0.00(+0.00%) |
| Feb 19, 2025 | 0.0850 | 0 | +0.01(+6.25%) | |||
| Feb 14, 2025 | 0.0800 | 0 | -0.01(-11.11%) | |||
| Feb 11, 2025 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
