Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Posabit Systems Corp (CSE: PBIT )

0.1500 UNCHANGED

Last Price Updated: 2:56 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024				0.1500	0	-0.04(-21.05%)
May 01, 2024	0.1900			0.1900	0	-0.04(-15.56%)
Apr 30, 2024	0.1900	0.2250	0.1900	0.2250	8,500	+0.07(+40.62%)
Apr 29, 2024	0.1550	0.1600	0.1500	0.1600	40,000	-0.03(-15.79%)
Apr 23, 2024	0.1900			0.1900	0	+0.02(+15.15%)
Apr 22, 2024	0.1650	0.1650	0.1550	0.1650	38,500	-0.01(-2.94%)
Apr 18, 2024	0.1700			0.1700	0	-0.02(-12.82%)
Apr 17, 2024	0.1900	0.1950	0.1900	0.1950	14,000	+0.01(+2.63%)
Apr 16, 2024	0.1950	0.2000	0.1800	0.1900	61,513	-0.01(-7.32%)
Apr 15, 2024	0.1900	0.2100	0.1850	0.2050	161,748	+0.01(+7.89%)
Apr 12, 2024	0.1950	0.1950	0.1900	0.1900	34,362	-0.01(-2.56%)
Apr 11, 2024	0.1950	0.1950	0.1950	0.1950	3,500	-0.01(-2.50%)
Apr 10, 2024	0.2000	0.2000	0.2000	0.2000	1,000	-0.00(-2.44%)
Apr 09, 2024	0.2050	0.2050	0.2050	0.2050	2,000	+0.01(+5.13%)
Apr 05, 2024				0.1950	0	-0.01(-2.50%)
Apr 04, 2024	0.2200	0.2200	0.2000	0.2000	64,206	-0.02(-9.09%)
Apr 03, 2024	0.2200	0.2200	0.2200	0.2200	3,180	-0.01(-2.22%)
Apr 02, 2024	0.2250	0.2250	0.2250	0.2250	3,000	+0.01(+2.27%)
Apr 01, 2024	0.2150	0.2200	0.2150	0.2200	3,475	+0.00(+0.00%)
Mar 28, 2024				0.2200	0	+0.01(+4.76%)
Mar 27, 2024	0.2150	0.2150	0.2100	0.2100	6,013	-0.01(-2.33%)
Mar 26, 2024	0.2200	0.2200	0.2150	0.2150	3,571	-0.01(-2.27%)
Mar 25, 2024	0.1900	0.2200	0.1900	0.2200	36,000	+0.03(+15.79%)
Mar 22, 2024	0.2100	0.2100	0.1900	0.1900	12,500	+0.00(+0.00%)
Mar 21, 2024	0.1900	0.1900	0.1900	0.1900	5,000	+0.00(+0.00%)
Mar 20, 2024	0.2000	0.2000	0.1900	0.1900	54,829	-0.01(-5.00%)
Mar 19, 2024	0.2000	0.2100	0.2000	0.2000	102,782	+0.00(+0.00%)
Mar 18, 2024	0.2000	0.2150	0.1950	0.2000	17,500	+0.00(+0.00%)
Mar 15, 2024	0.2050	0.2100	0.2000	0.2000	63,500	+0.01(+2.56%)
Mar 14, 2024	0.2000	0.2000	0.1900	0.1950	11,080	+0.00(+0.00%)
Mar 13, 2024	0.1900	0.2000	0.1900	0.1950	42,000	+0.00(+0.00%)
Mar 12, 2024	0.1950	0.1950	0.1950	0.1950	3,000	-0.01(-2.50%)
Mar 11, 2024	0.2050	0.2050	0.2000	0.2000	16,000	-0.01(-6.98%)
Mar 08, 2024	0.2150	0.2150	0.2100	0.2150	72,000	+0.02(+10.26%)
Mar 07, 2024	0.2000	0.2000	0.1950	0.1950	40,765	-0.01(-2.50%)
Mar 06, 2024	0.2000	0.2000	0.2000	0.2000	7,400	+0.02(+8.11%)
Mar 05, 2024	0.2200	0.2350	0.1850	0.1850	83,000	-0.04(-15.91%)
Mar 04, 2024	0.2250	0.2250	0.2200	0.2200	4,900	-0.01(-2.22%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Posabit Systems Corp (CSE: PBIT )

Historical Prices