POSaBIT Systems Corporation (CSE:PBIT)
0.0550
-0.0400 (-42.11%)
Apr 16, 2025, 11:32 AM EDT
POSaBIT Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 16, 2025 | 0.15 | 0.15 | 0.06 | 0.06 | - | -42.11% | 28,360 |
Apr 15, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 72.73% | 23,822 |
Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,781 |
Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
Apr 1, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -21.43% | 55,739 |
Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -12.50% | 100,000 |
Mar 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 20,995 |
Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 4,000 |
Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 39,000 |
Mar 19, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 38,000 |
Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 51,000 |
Mar 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 110,355 |
Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 40,589 |
Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 1,000 |
Mar 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 5,000 |
Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 3,945 |
Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 125,000 |
Mar 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | -5.56% | 24,000 |
Feb 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 2,000 |
Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 21,500 |
Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 2,000 |
Feb 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 31,000 |
Feb 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 2,100 |
Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 5,000 |
Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
Feb 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,000 |
Feb 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |