Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (CSE: PBIT )

0.1700 UNCHANGED
Last Price Updated: 10:34 AM EDT, May 24, 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, 2023 0.8300 0.9100 0.8300 0.8800 73,000 +0.07(+8.64%)
May 30, 2023 0.8200 0.8400 0.7900 0.8100 52,000 +0.01(+1.25%)
May 29, 2023 0.8300 0.8300 0.8000 0.8000 8,999 -0.03(-3.61%)
May 26, 2023 0.8300 0.8300 0.8300 0.8300 7,000 +0.01(+1.22%)
May 25, 2023 0.8500 0.8500 0.8200 0.8200 34,300 -0.02(-2.38%)
May 24, 2023 0.8200 0.8600 0.8000 0.8400 33,200 +0.05(+6.33%)
May 23, 2023 0.8300 0.8300 0.7900 0.7900 98,188 -0.04(-4.82%)
May 19, 2023 0.8300 0 +0.01(+1.22%)
May 18, 2023 0.8300 0.8500 0.8200 0.8200 62,510 -0.03(-3.53%)
May 17, 2023 0.8700 0.8700 0.8400 0.8500 15,000 -0.02(-2.30%)
May 16, 2023 0.8700 0.8700 0.8700 0.8700 2,165 +0.00(+0.00%)
May 15, 2023 0.9000 0.9000 0.8600 0.8700 17,130 -0.02(-2.25%)
May 12, 2023 0.8700 0.8900 0.8600 0.8900 2,900 +0.02(+2.30%)
May 11, 2023 0.8700 0.8700 0.8700 0.8700 4,700 +0.00(+0.00%)
May 10, 2023 0.8700 0.8800 0.8700 0.8700 5,000 -0.03(-3.33%)
May 09, 2023 0.9000 0.9000 0.9000 0.9000 1,100 +0.04(+4.65%)
May 08, 2023 0.9200 0.9200 0.8600 0.8600 21,600 -0.05(-5.49%)
May 05, 2023 0.9000 0.9300 0.9000 0.9100 7,500 +0.01(+1.11%)
May 04, 2023 0.8700 0.9100 0.8700 0.9000 37,200 +0.03(+3.45%)
May 03, 2023 0.9100 0.9600 0.8700 0.8700 62,800 -0.03(-3.33%)
May 02, 2023 0.9500 0.9500 0.9000 0.9000 13,850 -0.08(-8.16%)
May 01, 2023 1.040 1.040 0.9300 0.9800 16,800 -0.07(-6.67%)
Apr 28, 2023 1.080 1.080 1.000 1.050 22,500 -0.02(-1.87%)
Apr 27, 2023 0.9700 1.070 0.9700 1.070 17,550 +0.12(+12.63%)
Apr 26, 2023 0.9600 1.020 0.9500 0.9500 36,000 -0.02(-2.06%)
Apr 25, 2023 0.9300 1.050 0.9300 0.9700 33,788 +0.04(+4.30%)
Apr 24, 2023 0.9400 0.9500 0.9300 0.9300 6,500 -0.02(-2.11%)
Apr 21, 2023 0.9500 0.9500 0.9500 0.9500 2,100 +0.01(+1.06%)
Apr 20, 2023 0.9200 0.9600 0.9200 0.9400 6,700 +0.03(+3.30%)
Apr 19, 2023 0.9500 0.9500 0.9100 0.9100 14,450 -0.05(-5.21%)
Apr 18, 2023 0.9600 0.9600 0.9600 0.9600 910 +0.01(+1.05%)
Apr 17, 2023 0.9800 0.9900 0.9500 0.9500 13,026 -0.04(-4.04%)
Apr 14, 2023 0.9900 1.000 0.9900 0.9900 13,500 -0.01(-1.00%)
Apr 13, 2023 1.000 1.030 0.9900 1.000 42,501 -0.02(-1.96%)
Apr 12, 2023 1.040 1.040 1.000 1.020 18,500 -0.02(-1.92%)
Apr 11, 2023 1.060 1.060 1.020 1.040 32,700 -0.03(-2.80%)
Apr 10, 2023 1.050 1.080 1.050 1.070 17,050 -0.04(-3.60%)
Apr 06, 2023 1.110 0 -0.01(-0.89%)
Apr 05, 2023 1.110 1.130 1.100 1.120 37,100 +0.01(+0.90%)
Apr 04, 2023 1.120 1.120 1.100 1.110 14,200 +0.00(+0.00%)
Apr 03, 2023 1.100 1.140 1.090 1.110 35,100 +0.01(+0.91%)
Mar 31, 2023 1.100 1.120 1.080 1.100 67,568 +0.03(+2.80%)
Mar 30, 2023 1.120 1.120 1.070 1.070 31,155 -0.03(-2.73%)
Mar 29, 2023 1.080 1.140 1.080 1.100 52,400 +0.04(+3.77%)
Mar 28, 2023 1.070 1.070 1.060 1.060 4,000 -0.01(-0.93%)
Mar 27, 2023 1.080 1.080 1.070 1.070 18,212 -0.01(-0.93%)
Mar 24, 2023 1.130 1.130 1.060 1.080 113,200 -0.04(-3.57%)
Mar 23, 2023 1.090 1.130 1.080 1.120 186,352 +0.02(+1.82%)
Mar 22, 2023 1.000 1.100 1.000 1.100 102,901 +0.01(+0.92%)
Mar 21, 2023 1.000 1.090 1.000 1.090 156,300 +0.11(+11.22%)
Mar 20, 2023 1.000 1.000 0.9500 0.9800 112,483 -0.01(-1.01%)
Mar 17, 2023 1.010 1.010 0.9900 0.9900 77,829 -0.04(-3.88%)
Mar 16, 2023 1.010 1.030 1.000 1.030 84,800 -0.02(-1.90%)
Mar 15, 2023 1.040 1.050 1.000 1.050 52,100 +0.02(+1.94%)
Mar 14, 2023 1.030 1.040 1.000 1.030 90,500 +0.03(+3.00%)
Mar 13, 2023 1.000 1.020 0.9900 1.000 77,150 +0.00(+0.00%)
Mar 10, 2023 1.050 1.050 1.000 1.000 59,300 -0.01(-0.99%)
Mar 09, 2023 1.060 1.060 0.9900 1.010 81,400 -0.10(-9.01%)
Mar 08, 2023 1.100 1.120 1.060 1.110 134,316 +0.02(+1.83%)
Mar 07, 2023 1.090 1.120 1.090 1.090 49,598 -0.02(-1.80%)
Mar 06, 2023 1.090 1.120 1.090 1.110 29,200 +0.03(+2.78%)
Mar 03, 2023 1.070 1.080 1.050 1.080 17,100 -0.01(-0.92%)
Mar 02, 2023 1.030 1.090 1.010 1.090 56,124 +0.07(+6.86%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.