POSaBIT Systems Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.225	0.225	0.220	0.220	0.220	4,900
2024-03-01	0.250	0.250	0.225	0.225	0.225	51,500
2024-02-29	0.235	0.250	0.235	0.250	0.250	66,500
2024-02-28	0.250	0.250	0.230	0.230	0.230	32,750
2024-02-27	0.245	0.245	0.240	0.240	0.240	36,700
2024-02-26	0.230	0.250	0.230	0.250	0.250	64,500
2024-02-23	0.230	0.250	0.230	0.250	0.250	3,500
2024-02-22	0.235	0.235	0.230	0.230	0.230	2,000
2024-02-21	0.240	0.240	0.230	0.235	0.235	7,500
2024-02-20	0.250	0.250	0.245	0.245	0.245	38,500
2024-02-16	0.270	0.270	0.245	0.245	0.245	45,500
2024-02-15	0.255	0.270	0.250	0.250	0.250	55,000
2024-02-14	0.285	0.285	0.260	0.260	0.260	36,650
2024-02-13	0.270	0.300	0.270	0.300	0.300	70,233
2024-02-12	0.270	0.285	0.265	0.275	0.275	147,477
2024-02-09	0.280	0.280	0.265	0.265	0.265	40,621
2024-02-08	0.300	0.300	0.285	0.285	0.285	34,500
2024-02-07	0.290	0.290	0.290	0.290	0.290	2,500
2024-02-06	0.280	0.305	0.280	0.295	0.295	197,775
2024-02-05	0.270	0.270	0.270	0.270	0.270	0
2024-02-02	0.290	0.300	0.270	0.270	0.270	74,000
2024-02-01	0.290	0.290	0.290	0.290	0.290	8,000
2024-01-31	0.295	0.295	0.295	0.295	0.295	1,000
2024-01-30	0.310	0.310	0.300	0.300	0.300	2,000
2024-01-29	0.310	0.310	0.310	0.310	0.310	1,000
2024-01-26	0.310	0.315	0.310	0.315	0.315	17,283
2024-01-25	0.310	0.315	0.305	0.305	0.305	77,000
2024-01-24	0.285	0.285	0.285	0.285	0.285	0
2024-01-23	0.280	0.285	0.275	0.285	0.285	11,358
2024-01-22	0.300	0.300	0.280	0.280	0.280	42,428
2024-01-19	0.290	0.325	0.290	0.325	0.325	36,500
2024-01-18	0.290	0.320	0.280	0.280	0.280	70,500
2024-01-17	0.280	0.280	0.280	0.280	0.280	50,500
2024-01-16	0.295	0.295	0.285	0.295	0.295	39,800
2024-01-15	0.300	0.300	0.300	0.300	0.300	8,707
2024-01-12	0.300	0.300	0.300	0.300	0.300	2,000
2024-01-11	0.295	0.310	0.295	0.310	0.310	26,500
2024-01-10	0.280	0.290	0.280	0.290	0.290	101,818
2024-01-09	0.280	0.300	0.270	0.280	0.280	100,123
2024-01-08	0.310	0.310	0.280	0.290	0.290	82,500
2024-01-05	0.310	0.310	0.290	0.300	0.300	21,500
2024-01-04	0.330	0.330	0.290	0.290	0.290	73,900
2024-01-03	0.335	0.350	0.280	0.350	0.350	118,600
2024-01-02	0.350	0.355	0.320	0.320	0.320	86,121
2023-12-29	0.350	0.350	0.310	0.350	0.350	341,900
2023-12-28	0.335	0.335	0.310	0.335	0.335	131,264
2023-12-27	0.290	0.340	0.290	0.310	0.310	611,000
2023-12-22	0.265	0.300	0.255	0.280	0.280	320,100
2023-12-21	0.280	0.290	0.260	0.260	0.260	182,423
2023-12-20	0.275	0.315	0.275	0.280	0.280	249,816
2023-12-19	0.280	0.280	0.265	0.275	0.275	98,842
2023-12-18	0.260	0.280	0.260	0.280	0.280	57,580
2023-12-15	0.285	0.285	0.265	0.270	0.270	117,842
2023-12-14	0.310	0.310	0.280	0.300	0.300	96,500
2023-12-13	0.320	0.320	0.310	0.310	0.310	29,095
2023-12-12	0.300	0.330	0.300	0.330	0.330	37,200
2023-12-11	0.380	0.380	0.275	0.300	0.300	1,035,475
2023-12-08	0.380	0.380	0.350	0.370	0.370	53,000
2023-12-07	0.390	0.390	0.350	0.380	0.380	32,000
2023-12-06	0.405	0.405	0.390	0.390	0.390	15,000

← NewerPage 12 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.