Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Posabit Systems Corp (CSE: PBIT ) 0.1200 UNCHANGED Official Closing Price Updated: 11:50 AM EDT, Jul 30, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 30, 2024 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%) Jul 25, 2024 0.1200 0 +0.00(+0.00%) Jul 23, 2024 0.1200 0.1200 0 -0.02(-11.11%) Jul 17, 2024 0.1350 0 +0.01(+3.85%) Jul 15, 2024 0.1300 0.1300 0 +0.01(+4.00%) Jul 09, 2024 0.1250 0.1250 0 -0.03(-19.35%) Jul 08, 2024 0.1450 0.1550 0.1450 0.1550 12,464 +0.01(+10.71%) Jun 28, 2024 0.1400 0 -0.04(-22.22%) Jun 21, 2024 0.1800 0 +0.00(+0.00%) Jun 17, 2024 0.1800 0.1800 0 +0.02(+12.50%) Jun 14, 2024 0.1600 0.1600 0.1600 0.1600 1,500 +0.02(+14.29%) Jun 13, 2024 0.1200 0.1400 0.1200 0.1400 59,500 +0.02(+12.00%) Jun 12, 2024 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%) Jun 11, 2024 0.1300 0.1300 0.1300 0.1300 2,011 +0.00(+0.00%) Jun 10, 2024 0.1450 0.1450 0.1300 0.1300 23,015 -0.01(-3.70%) Jun 05, 2024 0.1350 0.1350 0 +0.01(+3.85%) Jun 04, 2024 0.1450 0.1600 0.1300 0.1300 27,107 -0.01(-3.70%) Jun 03, 2024 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%) May 31, 2024 0.1300 0.1400 0.1250 0.1400 131,984 -0.03(-17.65%) May 24, 2024 0.1700 315 +0.00(+0.00%) May 23, 2024 0.1700 0.1700 0.1700 0.1700 16,500 +0.02(+13.33%) May 22, 2024 0.1500 0.1500 0.1500 0.1500 10,000 -0.05(-25.00%) May 21, 2024 0.1700 0.2000 0.1600 0.2000 68,200 +0.00(+0.00%) May 17, 2024 0.2000 0 +0.00(+0.00%) May 16, 2024 0.1750 0.2000 0.1550 0.2000 58,500 +0.01(+5.26%) May 15, 2024 0.1800 0.2000 0.1750 0.1900 99,000 +0.03(+18.75%) May 14, 2024 0.1350 0.1600 0.1250 0.1600 61,000 +0.01(+6.67%) May 03, 2024 0.1500 0 -0.04(-21.05%) 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.