Skip to main content
POSaBIT Systems Corporation (CSE:PBIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0100 (-12.50%)
Mar 27, 2025, 2:05 PM EST

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.070.070.070.07---
Mar 28, 20250.070.070.070.07---
Mar 27, 20250.070.070.070.07--12.50%100,000
Mar 26, 20250.080.080.080.08-6.67%20,995
Mar 25, 20250.080.080.080.08---
Mar 24, 20250.080.080.080.08-7.14%4,000
Mar 21, 20250.070.070.070.07---
Mar 20, 20250.070.070.070.07--39,000
Mar 19, 20250.070.080.070.07--38,000
Mar 18, 20250.070.070.070.07---
Mar 17, 20250.070.070.070.07--51,000
Mar 14, 20250.080.080.070.07--12.50%110,355
Mar 13, 20250.080.080.080.08--5.88%40,589
Mar 12, 20250.090.090.090.09-6.25%1,000
Mar 11, 20250.080.080.080.08---
Mar 10, 20250.080.080.080.08--5,000
Mar 7, 20250.080.080.080.08---
Mar 6, 20250.080.080.080.08--3,945
Mar 5, 20250.080.080.080.08---
Mar 4, 20250.080.080.080.08--5.88%125,000
Mar 3, 20250.080.090.080.09--5.56%24,000
Feb 28, 20250.090.090.090.09--2,000
Feb 27, 20250.090.090.090.09-5.88%21,500
Feb 26, 20250.090.090.090.09--2,000
Feb 25, 20250.090.090.090.09--31,000
Feb 24, 20250.090.090.090.09---
Feb 21, 20250.090.090.090.09---
Feb 20, 20250.090.090.090.09---
Feb 19, 20250.090.090.090.09-6.25%2,100
Feb 18, 20250.080.080.080.08---
Feb 14, 20250.080.080.080.08--11.11%5,000
Feb 13, 20250.090.090.090.09---
Feb 12, 20250.090.090.090.09---
Feb 11, 20250.090.090.090.09--3,000
Feb 10, 20250.090.090.090.09---
Feb 7, 20250.090.090.090.09---
Feb 6, 20250.090.090.090.09-5.88%18,145
Feb 5, 20250.090.090.090.09---
Feb 4, 20250.090.090.090.09---
Feb 3, 20250.090.090.090.09---
Jan 31, 20250.090.090.090.09--30,000
Jan 30, 20250.080.090.080.09--5,100
Jan 29, 20250.080.090.080.09--5.56%76,000
Jan 28, 20250.090.090.090.09---
Jan 27, 20250.080.090.080.09--24,000
Jan 24, 20250.090.090.090.09-5.88%3,890
Jan 23, 20250.090.090.090.09---
Jan 22, 20250.090.090.090.09---
Jan 21, 20250.090.090.090.09---
Jan 20, 20250.090.090.090.09---