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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (CSE: PBIT )

0.1400 -0.0300 (-17.65%)
Official Closing Price Updated: 3:38 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.