Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (OP: POSAF )

0.1043 +0.0043 (+4.30%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 0.5180 0.5500 0.5010 0.5200 47,775 +0.02(+2.97%)
Oct 28, 2022 0.6100 0.6100 0.4795 0.5050 33,521 +0.03(+5.21%)
Oct 27, 2022 0.5601 0.6000 0.4800 0.4800 28,365 -0.06(-10.28%)
Oct 26, 2022 0.4900 0.5500 0.4900 0.5350 40,824 +0.05(+9.43%)
Oct 25, 2022 0.4900 0.5100 0.4772 0.4889 98,866 -0.01(-2.22%)
Oct 24, 2022 0.5490 0.5500 0.4500 0.5000 157,136 -0.05(-9.09%)
Oct 21, 2022 0.5600 0.5600 0.5350 0.5500 19,706 +0.00(+0.00%)
Oct 20, 2022 0.5572 0.5700 0.5400 0.5500 10,736 +0.00(+0.36%)
Oct 19, 2022 0.6000 0.6000 0.5480 0.5480 53,939 -0.04(-7.12%)
Oct 18, 2022 0.5350 0.6000 0.5350 0.5900 112,869 +0.05(+10.28%)
Oct 17, 2022 0.5600 0.5600 0.5200 0.5350 49,784 -0.02(-2.73%)
Oct 14, 2022 0.6276 0.6276 0.5200 0.5500 89,468 +0.04(+6.80%)
Oct 13, 2022 0.5200 0.5200 0.5150 0.5150 8,914 -0.01(-0.96%)
Oct 12, 2022 0.5400 0.5490 0.5200 0.5200 30,531 -0.02(-3.90%)
Oct 11, 2022 0.6276 0.6276 0.5411 0.5411 9,635 -0.06(-9.82%)
Oct 10, 2022 0.5750 0.6005 0.5700 0.6000 81,899 +0.00(+0.00%)
Oct 07, 2022 0.5600 0.6008 0.5501 0.6000 96,945 +0.04(+7.14%)
Oct 06, 2022 0.5500 0.5600 0.5400 0.5600 32,524 +0.02(+3.70%)
Oct 05, 2022 0.5500 0.5500 0.5200 0.5400 8,187 -0.01(-1.82%)
Oct 04, 2022 0.5500 0.5700 0.5500 0.5500 24,029 +0.00(+0.00%)
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.