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

Posabit Systems Corp (OP: POSAF )

0.1500 +0.0379 (+33.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 29, 2021 1.500 1.560 1.480 1.510 111,907 +0.01(+0.70%)
Oct 28, 2021 1.600 1.634 1.480 1.500 160,837 -0.12(-7.44%)
Oct 27, 2021 1.600 1.700 1.530 1.620 598,431 +0.27(+20.00%)
Oct 26, 2021 1.419 1.350 131,914 -0.07(-4.93%)
Oct 25, 2021 1.441 1.442 1.366 1.420 81,871 -0.03(-2.07%)
Oct 22, 2021 1.551 1.559 1.450 1.450 80,500 -0.09(-6.15%)
Oct 21, 2021 1.570 1.577 1.530 1.545 33,250 -0.01(-0.32%)
Oct 20, 2021 2.120 2.120 1.498 1.550 104,946 -0.03(-1.90%)
Oct 19, 2021 1.610 1.620 1.530 1.580 75,119 -0.02(-1.25%)
Oct 18, 2021 1.540 1.600 1.530 1.600 35,206 +0.06(+3.92%)
Oct 15, 2021 1.600 1.600 1.500 1.540 32,868 -0.01(-0.67%)
Oct 14, 2021 1.516 1.660 1.440 1.550 251,010 +0.05(+3.40%)
Oct 13, 2021 1.440 1.510 1.438 1.499 68,993 +0.06(+4.10%)
Oct 12, 2021 1.600 1.600 1.430 1.440 46,012 -0.12(-7.69%)
Oct 11, 2021 1.660 1.700 1.440 1.560 17,967 +0.13(+9.09%)
Oct 08, 2021 1.465 1.499 1.350 1.430 54,982 -0.01(-0.69%)
Oct 07, 2021 1.510 1.560 1.394 1.440 192,920 -0.03(-2.04%)
Oct 06, 2021 1.210 1.590 1.060 1.470 216,057 +0.26(+21.49%)
Oct 05, 2021 1.210 1.340 1.182 1.210 145,956 +0.00(+0.00%)
Oct 04, 2021 1.170 1.240 1.170 1.210 91,625 -0.04(-3.15%)
Oct 01, 2021 1.158 1.290 1.158 1.249 208,204 +0.12(+10.57%)
Sep 30, 2021 1.060 1.150 1.034 1.130 225,786 +0.07(+6.60%)
Sep 29, 2021 0.9758 1.060 0.9152 1.060 188,500 +0.12(+12.77%)
Sep 28, 2021 0.9682 0.9811 0.9400 0.9400 5,348 -0.04(-3.62%)
Sep 27, 2021 0.9640 0.9753 0.9290 0.9753 42,772 -0.00(-0.48%)
Sep 24, 2021 0.9500 1.020 0.9500 0.9800 24,130 -0.02(-2.00%)
Sep 23, 2021 0.9500 1.100 0.9500 1.000 12,800 +0.00(+0.09%)
Sep 22, 2021 0.9698 1.065 0.9698 0.9991 110,166 +0.04(+4.48%)
Sep 21, 2021 1.000 1.000 0.8959 0.9563 111,379 -0.04(-4.37%)
Sep 20, 2021 0.9800 1.000 0.9500 1.000 137,578 -0.02(-1.96%)
Sep 16, 2021 1.020 1.020 1.020 0 +0.02(+2.33%)
Sep 15, 2021 0.9819 1.040 0.9505 0.9968 18,689 -0.01(-1.31%)
Sep 14, 2021 0.9400 1.020 0.9200 1.010 18,258 +0.07(+7.45%)
Sep 13, 2021 1.027 1.050 0.9223 0.9400 68,178 -0.12(-10.95%)
Sep 10, 2021 0.8900 1.216 0.8900 1.056 393,996 +0.18(+21.06%)
Sep 09, 2021 0.8816 0.9000 0.8500 0.8720 51,935 -0.03(-3.11%)
Sep 08, 2021 0.8998 0.9038 0.8949 0.9000 12,373 -0.01(-1.03%)
Sep 07, 2021 0.9094 0.9094 0.9094 0.9094 1,065 +0.04(+4.53%)
Sep 03, 2021 0.9000 0.9000 0.8500 0.8700 205,776 -0.03(-3.23%)
Sep 02, 2021 0.8795 0.9439 0.8795 0.8990 28,615 -0.04(-4.01%)
Sep 01, 2021 0.9333 0.9366 0.9008 0.9366 123,900 +0.03(+2.92%)
Aug 31, 2021 0.9301 0.9400 0.9088 0.9100 27,485 -0.02(-1.95%)
Aug 30, 2021 0.9700 1.030 0.9281 0.9281 23,022 -0.03(-2.86%)
Aug 27, 2021 0.9510 1.017 0.9000 0.9554 167,842 +0.01(+1.42%)
Aug 26, 2021 0.9715 0.9725 0.9100 0.9420 205,109 -0.03(-3.36%)
Aug 25, 2021 1.035 1.040 0.9598 0.9748 24,650 -0.07(-6.27%)
Aug 24, 2021 1.045 1.081 1.025 1.040 26,643 +0.04(+4.39%)
Aug 23, 2021 1.200 1.200 0.9880 0.9963 13,733 +0.06(+5.96%)
Aug 20, 2021 0.9601 0.9700 0.9395 0.9403 40,804 -0.02(-2.56%)
Aug 19, 2021 0.9500 1.006 0.9400 0.9650 71,942 -0.02(-2.03%)
Aug 18, 2021 1.000 1.030 0.9850 0.9850 112,050 +0.02(+2.32%)
Aug 17, 2021 1.050 1.073 0.9627 0.9627 65,013 -0.08(-7.43%)
Aug 16, 2021 1.030 1.080 1.029 1.040 19,368 -0.04(-3.64%)
Aug 13, 2021 1.120 1.131 1.022 1.079 67,124 -0.07(-6.18%)
Aug 12, 2021 1.185 1.190 1.116 1.150 56,135 +0.03(+2.71%)
Aug 11, 2021 1.100 1.153 1.100 1.120 46,516 +0.05(+4.67%)
Aug 10, 2021 1.100 1.100 0.9900 1.070 53,256 -0.03(-2.73%)
Aug 09, 2021 1.100 1.130 1.100 1.100 14,088 +0.04(+3.77%)
Aug 06, 2021 1.072 1.080 0.9702 1.060 62,116 -0.01(-0.93%)
Aug 05, 2021 0.8800 1.070 0.8800 1.070 34,037 +0.08(+7.70%)
Aug 04, 2021 0.9800 1.075 0.9800 0.9935 79,879 +0.03(+2.74%)
Aug 03, 2021 1.160 1.304 0.9500 0.9670 379,155 -0.13(-12.09%)
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.