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

Posabit Systems Corp (CSE:PBIT)

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 1, 2025 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 (%)
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%)
Sep 03, 2025 0.0900 0.0900 0 +0.00(+5.88%)
Aug 28, 2025 0.0850 0 -0.03(-29.17%)
Aug 27, 2025 0.1000 0.1200 0.1000 0.1200 61,500 +0.02(+20.00%)
Aug 25, 2025 0.1000 0.1000 0 +0.01(+11.11%)
Aug 22, 2025 0.0900 0.0900 0.0900 0.0900 12,000 +0.03(+50.00%)
Aug 21, 2025 0.0600 0.0600 0.0550 0.0600 11,000 -0.01(-20.00%)
Aug 20, 2025 0.0750 0.0750 0.0750 0.0750 201,000 +0.01(+15.38%)
Aug 12, 2025 0.0650 0 +0.02(+44.44%)
Aug 11, 2025 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+0.00%)
Aug 08, 2025 0.0400 0.0450 0.0400 0.0450 40,121 -0.03(-35.71%)
Aug 07, 2025 0.0700 0.0700 0.0700 0.0700 9,848 +0.03(+75.00%)
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.