Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Posabit Systems Corp (CSE: PBIT )

0.1150 UNCHANGED
Official Closing Price Updated: 2:13 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 0.1400 0 -0.04(-22.22%)
Jun 21, 2024 0.1800 0 +0.00(+0.00%)
Jun 17, 2024 0.1800 0.1800 0 +0.02(+12.50%)
Jun 14, 2024 0.1600 0.1600 0.1600 0.1600 1,500 +0.02(+14.29%)
Jun 13, 2024 0.1200 0.1400 0.1200 0.1400 59,500 +0.02(+12.00%)
Jun 12, 2024 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Jun 11, 2024 0.1300 0.1300 0.1300 0.1300 2,011 +0.00(+0.00%)
Jun 10, 2024 0.1450 0.1450 0.1300 0.1300 23,015 -0.01(-3.70%)
Jun 05, 2024 0.1350 0.1350 0 +0.01(+3.85%)
Jun 04, 2024 0.1450 0.1600 0.1300 0.1300 27,107 -0.01(-3.70%)
Jun 03, 2024 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
May 31, 2024 0.1300 0.1400 0.1250 0.1400 131,984 -0.03(-17.65%)
May 24, 2024 0.1700 315 +0.00(+0.00%)
May 23, 2024 0.1700 0.1700 0.1700 0.1700 16,500 +0.02(+13.33%)
May 22, 2024 0.1500 0.1500 0.1500 0.1500 10,000 -0.05(-25.00%)
May 21, 2024 0.1700 0.2000 0.1600 0.2000 68,200 +0.00(+0.00%)
May 17, 2024 0.2000 0 +0.00(+0.00%)
May 16, 2024 0.1750 0.2000 0.1550 0.2000 58,500 +0.01(+5.26%)
May 15, 2024 0.1800 0.2000 0.1750 0.1900 99,000 +0.03(+18.75%)
May 14, 2024 0.1350 0.1600 0.1250 0.1600 61,000 +0.01(+6.67%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.