Financial News
Posabit Systems Corp (CSE:PBIT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 23,000 | +0.01(+18.18%) |
| Jan 09, 2026 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Jan 08, 2026 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+10.00%) |
| Jan 07, 2026 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 14,000 | -0.01(-16.67%) |
| Jan 06, 2026 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 31,000 | +0.00(+9.09%) |
| Jan 05, 2026 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,525 | +0.00(+10.00%) |
| Dec 31, 2025 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | ||
| Dec 30, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,400 | +0.00(+0.00%) |
| Dec 29, 2025 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 2,000 | +0.01(+20.00%) |
| Dec 24, 2025 | 0.0500 | 0 | -0.02(-28.57%) | |||
| Dec 19, 2025 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Dec 18, 2025 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 352,360 | +0.00(+0.00%) |
| Dec 17, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 95,000 | +0.01(+30.00%) |
| Dec 16, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 67,000 | +0.01(+11.11%) |
| Dec 15, 2025 | 0.0450 | 0.0600 | 0.0450 | 0.0450 | 327,082 | -0.01(-25.00%) |
| Dec 12, 2025 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 161,000 | +0.01(+33.33%) |
| Dec 09, 2025 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Dec 08, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 71,000 | -0.01(-10.00%) |
| Dec 05, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 | +0.01(+11.11%) |
| Dec 04, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,935 | -0.01(-25.00%) |
| Dec 01, 2025 | 0.0600 | 0.0600 | 0 | +0.01(+33.33%) | ||
| Nov 28, 2025 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 24,779 | -0.01(-10.00%) |
| Nov 24, 2025 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
| Nov 21, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 96,000 | +0.00(+0.00%) |
| Nov 18, 2025 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | ||
| Nov 14, 2025 | 0.0600 | 0 | -0.01(-20.00%) | |||
| Nov 13, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,160 | -0.01(-6.25%) |
| Nov 12, 2025 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 35,000 | +0.01(+23.08%) |
| Nov 10, 2025 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | ||
| Nov 05, 2025 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
