POSaBIT Systems Corporation (PBIT)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -5.55555555556 | 0.09 | 0.09 | 0.08 | 1775 | 0.08147887 | CS |
| 4 | 0 | 0 | 0.085 | 0.09 | 0.075 | 8811 | 0.08631518 | CS |
| 12 | -0.025 | -22.7272727273 | 0.11 | 0.11 | 0.07 | 31666 | 0.07959757 | CS |
| 26 | -0.015 | -15 | 0.1 | 0.19 | 0.07 | 19824 | 0.0910223 | CS |
| 52 | -0.165 | -66 | 0.25 | 0.25 | 0.07 | 19093 | 0.13696887 | CS |
| 156 | -1.055 | -92.5438596491 | 1.14 | 1.49 | 0.07 | 32530 | 0.6159985 | CS |
| 260 | 0.035 | 70 | 0.05 | 2.4 | 0.01 | 47308 | 0.75791638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740002700 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 2100 |
| 1739916300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739570700 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 5000 |
| 1739484300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739397900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739311500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 3000 |
| 1739225100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738965900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738879500 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 18145 |
| 1738793100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738706700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738620300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738361100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 30000 |
| 1738274700 | 0.085 | 0 | 0.00 | 0.075 | 0.085 | 0.075 | 5100 |
| 1738188300 | 0.085 | -0.005 | -5.56 | 0.075 | 0.085 | 0.075 | 76000 |
| 1738101900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738015500 | 0.09 | 0 | 0.00 | 0.075 | 0.09 | 0.075 | 24000 |
| 1737756300 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 3890 |
| 1737669900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 175 |
| 1737583500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737497100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737410700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737151500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737065100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736978700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736892300 | 0.085 | -0.01 | -10.53 | 0.095 | 0.095 | 0.075 | 89500 |
| 1736805900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736546700 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736460300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736373900 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.09 | 47500 |
| 1736287500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1736201100 | 0.1 | 0.015 | 17.65 | 0.1 | 0.1 | 0.1 | 1300 |
| 1735941900 | 0.085 | 0.015 | 21.43 | 0.07 | 0.085 | 0.07 | 105870 |
| 1735855500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735682700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735596300 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 242000 |
| 1735337100 | 0.08 | 0.005 | 6.67 | 0.085 | 0.1 | 0.08 | 68000 |
| 1735077900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734991500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1300 |
| 1734732300 | 0.075 | 0.005 | 7.14 | 0.09 | 0.09 | 0.075 | 127500 |
| 1734645900 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 260000 |
| 1734559500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 27500 |
| 1734473100 | 0.075 | -0.015 | -16.67 | 0.08 | 0.08 | 0.075 | 191000 |
| 1734386700 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 8000 |
| 1734127500 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 242000 |
| 1734041100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733954700 | 0.09 | -0.01 | -10.00 | 0.095 | 0.095 | 0.085 | 191829 |
| 1733868300 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733781900 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733522700 | 0.1 | -0.01 | -9.09 | 0.09 | 0.1 | 0.09 | 1600 |
| 1733436300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 500 |
| 1733349900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1733263500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1733177100 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 500 |
| 1732917900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732831500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732745100 | 0.11 | 0 | 0.00 | 0.095 | 0.11 | 0.095 | 61500 |
| 1732658700 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 1000 |
| 1732572300 | 0.1 | 0.02 | 25.00 | 0.08 | 0.1 | 0.08 | 61600 |
| 1732313100 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 8000 |
| 1732226700 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 17000 |
| 1732140300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
