Skip to main content
POSaBIT Systems Corporation (CSE:PBIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Feb 19, 2025, 11:23 AM EST

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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---
Jan 17, 20250.090.090.090.09---
Jan 16, 20250.090.090.090.09---
Jan 15, 20250.090.090.090.09---
Jan 14, 20250.100.100.080.09--10.53%89,500
Jan 13, 20250.100.100.100.10---
Jan 10, 20250.100.100.100.10---
Jan 9, 20250.100.100.100.10---
Jan 8, 20250.100.100.090.10--5.00%47,500
Jan 7, 20250.100.100.100.10---
Jan 6, 20250.100.100.100.10-17.65%1,300
Jan 3, 20250.070.090.070.09-21.43%105,870
Jan 2, 20250.070.070.070.07---
Dec 31, 20240.070.070.070.07---
Dec 30, 20240.080.080.070.07--12.50%242,000
Dec 27, 20240.090.100.080.08-6.67%68,000
Dec 24, 20240.080.080.080.08---
Dec 23, 20240.080.080.080.08---
Dec 20, 20240.090.090.080.08-7.14%127,500
Dec 19, 20240.070.070.070.07--6.67%260,000
Dec 18, 20240.080.080.080.08--27,500
Dec 17, 20240.080.080.080.08--16.67%191,000
Dec 16, 20240.090.090.090.09-5.88%8,000
Dec 13, 20240.090.090.080.09--5.56%242,000
Dec 12, 20240.090.090.090.09---
Dec 11, 20240.100.100.090.09--10.00%191,829
Dec 10, 20240.100.100.100.10---
Dec 9, 20240.100.100.100.10---
Dec 6, 20240.090.100.090.10--9.09%1,600
Dec 5, 20240.110.110.110.11--500
Dec 4, 20240.110.110.110.11---
Dec 3, 20240.110.110.110.11---
Dec 2, 20240.110.110.110.11--500
Nov 29, 20240.110.110.110.11---
Nov 28, 20240.110.110.110.11---
Nov 27, 20240.100.110.100.11--61,500
Nov 26, 20240.110.110.110.11-10.00%1,000
Nov 25, 20240.080.100.080.10-25.00%61,600
Nov 22, 20240.080.080.080.08-6.67%8,000
Nov 21, 20240.080.080.080.08--6.25%17,000
Nov 20, 20240.080.080.080.08--2,000
Nov 19, 20240.080.080.080.08---
Nov 18, 20240.080.080.080.08--30.43%25,000
Nov 15, 20240.120.120.120.12---
Nov 14, 20240.120.120.120.12---
Nov 13, 20240.120.120.120.12---
Nov 12, 20240.090.120.090.12-15.00%131,500
Nov 11, 20240.120.120.100.10--3,800
Nov 8, 20240.100.100.100.10---
Nov 7, 20240.100.100.100.10--23.08%17,000
Nov 6, 20240.130.130.130.13-8.33%10,300
Nov 5, 20240.120.120.120.12---
Nov 4, 20240.100.120.100.12-4.35%1,000
Nov 1, 20240.120.120.120.12---
Oct 31, 20240.110.120.110.12--10,500
Oct 30, 20240.120.120.120.12---
Oct 29, 20240.120.120.120.12--8,500
Oct 28, 20240.120.120.120.12-4.55%7,500
Oct 25, 20240.110.110.110.11---
Oct 24, 20240.110.110.110.11---
Oct 23, 20240.110.110.110.11---
Oct 22, 20240.110.110.110.11---
Oct 21, 20240.110.110.110.11---
Oct 18, 20240.110.110.110.11--4.35%3,400
Oct 17, 20240.120.120.120.12---
Oct 16, 20240.120.120.120.12---
Oct 15, 20240.120.120.120.12--4.17%15,000
Oct 11, 20240.120.120.120.12---
Oct 10, 20240.120.120.120.12---
Oct 9, 20240.120.120.120.12---
Oct 8, 20240.120.120.120.12--3,000
Oct 7, 20240.120.120.120.12---
Oct 4, 20240.120.120.120.12---
Oct 3, 20240.120.120.120.12---
Oct 2, 20240.120.120.120.12--2,700
Oct 1, 20240.120.120.120.12---
Sep 30, 20240.120.120.120.12---