Financial News
Posabit Systems Corp (CSE:PBIT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 05, 2025 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,000 | -0.02(-21.43%) |
| Nov 03, 2025 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Oct 29, 2025 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | ||
| Oct 28, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+9.09%) |
| Oct 23, 2025 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Oct 21, 2025 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | ||
| Oct 20, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 95,000 | +0.00(+0.00%) |
| Oct 15, 2025 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | ||
| Oct 09, 2025 | 0.0650 | 0 | -0.01(-13.33%) | |||
| Oct 07, 2025 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | ||
| Oct 06, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.01(+16.67%) |
| Oct 03, 2025 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 181,000 | -0.01(-7.69%) |
| Oct 01, 2025 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | ||
| Sep 29, 2025 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | ||
| Sep 26, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,800 | -0.00(-6.67%) |
| Sep 25, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 28,000 | -0.01(-6.25%) |
| Sep 24, 2025 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 7,000 | +0.00(+0.00%) |
| Sep 23, 2025 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 23,000 | +0.01(+14.29%) |
| Sep 22, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 | +0.01(+7.69%) |
| Sep 18, 2025 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | ||
| Sep 12, 2025 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Sep 11, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,750 | +0.00(+9.09%) |
| Sep 10, 2025 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 128,491 | -0.00(-8.33%) |
| Sep 08, 2025 | 0.0600 | 0.0600 | 0 | -0.03(-33.33%) |
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.
