Posabit Systems Corp (CSE:PBIT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | ||
| 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%) |
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.