Financial News
Posabit Systems Corp (CSE: PBIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 17,000 | -0.01(-6.25%) |
| Nov 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | +0.00(+0.00%) |
| Nov 18, 2024 | 0.0800 | 0.0800 | 0 | -0.04(-30.43%) | ||
| Nov 12, 2024 | 0.1150 | 0.1150 | 0 | +0.01(+15.00%) | ||
| Nov 11, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 3,800 | +0.00(+0.00%) |
| Nov 07, 2024 | 0.1000 | 0.1000 | 0 | -0.03(-23.08%) | ||
| Nov 06, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10,300 | +0.01(+8.33%) |
| Nov 04, 2024 | 0.1200 | 0.1200 | 250 | +0.00(+4.35%) | ||
| Oct 31, 2024 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | ||
| Oct 29, 2024 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | ||
| Oct 28, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 7,500 | +0.01(+4.55%) |
| Oct 18, 2024 | 0.1100 | 0 | -0.01(-4.35%) | |||
| Oct 15, 2024 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | ||
| Oct 08, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Sep 27, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,000 | +0.00(+0.00%) |
| Sep 24, 2024 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | ||
| Sep 20, 2024 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,110 | +0.01(+3.70%) |
| Sep 18, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,500 | -0.02(-15.62%) |
| Sep 13, 2024 | 0.1600 | 0 | +0.02(+18.52%) |
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.
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.
