POSaBIT Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.435	0.435	0.400	0.400	0.400	9,000
2023-12-04	0.420	0.440	0.410	0.415	0.415	34,501
2023-12-01	0.400	0.500	0.390	0.425	0.425	143,500
2023-11-30	0.350	0.350	0.310	0.310	0.310	10,000
2023-11-29	0.300	0.350	0.300	0.350	0.350	14,950
2023-11-28	0.330	0.330	0.310	0.310	0.310	3,000
2023-11-27	0.320	0.330	0.310	0.320	0.320	12,000
2023-11-24	0.340	0.340	0.310	0.340	0.340	16,000
2023-11-23	0.340	0.340	0.340	0.340	0.340	1,000
2023-11-22	0.340	0.340	0.340	0.340	0.340	9,000
2023-11-21	0.340	0.340	0.340	0.340	0.340	0
2023-11-20	0.335	0.410	0.330	0.340	0.340	193,795
2023-11-17	0.330	0.330	0.290	0.290	0.290	6,000
2023-11-16	0.330	0.330	0.330	0.330	0.330	2,000
2023-11-15	0.315	0.335	0.315	0.330	0.330	5,500
2023-11-14	0.305	0.320	0.275	0.315	0.315	30,500
2023-11-13	0.300	0.310	0.300	0.310	0.310	20,100
2023-11-10	0.320	0.320	0.260	0.300	0.300	51,501
2023-11-09	0.320	0.330	0.310	0.320	0.320	6,500
2023-11-08	0.340	0.355	0.320	0.330	0.330	16,100
2023-11-07	0.350	0.350	0.350	0.350	0.350	6,000
2023-11-06	0.390	0.390	0.360	0.360	0.360	7,200
2023-11-03	0.400	0.420	0.390	0.390	0.390	10,500
2023-11-02	0.390	0.390	0.380	0.380	0.380	2,000
2023-11-01	0.390	0.390	0.390	0.390	0.390	16,500
2023-10-31	0.400	0.400	0.400	0.400	0.400	1,000
2023-10-30	0.400	0.400	0.370	0.380	0.380	31,999
2023-10-27	0.400	0.420	0.400	0.420	0.420	19,040
2023-10-26	0.390	0.400	0.350	0.400	0.400	10,118
2023-10-25	0.400	0.400	0.400	0.400	0.400	32,194
2023-10-24	0.380	0.380	0.340	0.340	0.340	1,500
2023-10-23	0.350	0.350	0.330	0.330	0.330	8,000
2023-10-20	0.380	0.380	0.350	0.350	0.350	9,225
2023-10-19	0.370	0.400	0.370	0.395	0.395	81,900
2023-10-18	0.355	0.360	0.340	0.340	0.340	10,150
2023-10-17	0.310	0.380	0.310	0.350	0.350	37,600
2023-10-16	0.300	0.300	0.260	0.300	0.300	70,501
2023-10-13	0.355	0.355	0.300	0.300	0.300	73,500
2023-10-12	0.650	0.660	0.295	0.345	0.345	345,009
2023-10-11	0.670	0.680	0.670	0.680	0.680	13,500
2023-10-10	0.670	0.670	0.640	0.670	0.670	10,500
2023-10-06	0.690	0.690	0.680	0.680	0.680	2,000
2023-10-05	0.700	0.700	0.700	0.700	0.700	33,200
2023-10-04	0.700	0.700	0.680	0.700	0.700	27,500
2023-10-03	0.680	0.700	0.630	0.670	0.670	19,500
2023-10-02	0.700	0.700	0.690	0.690	0.690	2,500
2023-09-29	0.700	0.700	0.700	0.700	0.700	30,100
2023-09-28	0.680	0.700	0.670	0.700	0.700	4,000
2023-09-27	0.680	0.680	0.670	0.670	0.670	3,000
2023-09-26	0.700	0.700	0.700	0.700	0.700	21,000
2023-09-25	0.700	0.700	0.700	0.700	0.700	0
2023-09-22	0.680	0.700	0.680	0.700	0.700	17,000
2023-09-21	0.680	0.680	0.680	0.680	0.680	0
2023-09-20	0.680	0.680	0.680	0.680	0.680	8,000
2023-09-19	0.700	0.700	0.680	0.700	0.700	2,500
2023-09-18	0.700	0.700	0.670	0.700	0.700	54,500
2023-09-15	0.700	0.700	0.680	0.700	0.700	77,502
2023-09-14	0.670	0.670	0.670	0.670	0.670	0
2023-09-13	0.670	0.670	0.670	0.670	0.670	7,300
2023-09-12	0.670	0.670	0.660	0.660	0.660	5,380

← NewerPage 13 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.