POSaBIT Systems Corporation (CSE: PBIT)
Canada
· Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Dec 19, 2024, 9:30 AM EST
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | - | 7.14% | 127,500 |
| Dec 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 260,000 |
| Dec 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 27,500 |
| Dec 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -16.67% | 191,000 |
| Dec 16, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 8,000 |
| Dec 13, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 242,000 |
| Dec 12, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Dec 11, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 191,829 |
| Dec 10, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Dec 9, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Dec 6, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | -9.09% | 1,600 |
| Dec 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Dec 4, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Nov 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 27, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 61,500 |
| Nov 26, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 1,000 |
| Nov 25, 2024 | 0.08 | 0.10 | 0.08 | 0.10 | - | 25.00% | 61,600 |
| Nov 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 8,000 |
| Nov 21, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 17,000 |
| Nov 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 2,000 |
| Nov 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Nov 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -30.43% | 25,000 |
| Nov 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 14, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 13, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 12, 2024 | 0.09 | 0.12 | 0.09 | 0.12 | - | 15.00% | 131,500 |
| Nov 11, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | - | - | 3,800 |
| Nov 8, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Nov 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | -23.08% | 17,000 |
| Nov 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 10,300 |
| Nov 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 4, 2024 | 0.10 | 0.12 | 0.10 | 0.12 | - | 4.35% | 1,000 |
| Nov 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 31, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 10,500 |
| Oct 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,500 |
| Oct 28, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 7,500 |
| Oct 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 24, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 23, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Oct 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 3,400 |
| Oct 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 16, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 15,000 |
| Oct 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 10, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 3,000 |
| Oct 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 3, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,700 |
| Oct 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 30, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 27, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| Sep 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,000 |
| Sep 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Sep 24, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -14.29% | 119,000 |
| Sep 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,000 |
| Sep 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 12,110 |
| Sep 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -15.62% | 2,500 |
| Sep 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18.52% | 3,150 |
| Sep 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -15.62% | 14,000 |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 17,000 |
| Aug 29, 2024 | 0.19 | 0.19 | 0.16 | 0.16 | - | - | 13,000 |
| Aug 28, 2024 | 0.14 | 0.16 | 0.14 | 0.16 | - | 6.67% | 54,845 |
| Aug 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50.00% | 41,000 |
| Aug 22, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 21, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Aug 20, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 42,500 |
| Aug 19, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | 42.86% | 5,000 |
| Aug 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 15, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 14, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | - | -41.67% | 500 |
| Aug 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 1, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 14,300 |