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

Posabit Systems Corp (OP: POSAF )

0.1480 +0.0047 (+3.28%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 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 (%)
Nov 30, 2021 1.300 1.300 1.210 1.280 115,260 +0.02(+1.59%)
Nov 29, 2021 1.280 1.330 1.195 1.260 87,114 -0.03(-2.70%)
Nov 26, 2021 1.260 1.300 1.220 1.295 43,109 -0.09(-6.83%)
Nov 24, 2021 1.380 1.390 1.330 1.390 44,796 +0.01(+0.72%)
Nov 23, 2021 1.410 1.410 1.260 1.380 195,919 -0.04(-2.47%)
Nov 22, 2021 1.320 1.415 1.190 1.415 262,239 +0.11(+8.85%)
Nov 19, 2021 1.374 1.374 1.270 1.300 70,777 -0.06(-4.41%)
Nov 18, 2021 1.400 1.385 1.360 1.360 51,234 -0.03(-2.16%)
Nov 17, 2021 1.330 1.450 1.330 1.390 60,567 +0.03(+2.21%)
Nov 16, 2021 1.300 1.440 1.300 1.360 92,637 +0.00(+0.00%)
Nov 15, 2021 1.580 1.585 1.294 1.360 318,737 -0.22(-13.92%)
Nov 12, 2021 1.750 1.750 1.560 1.580 124,993 -0.05(-3.07%)
Nov 11, 2021 2.010 2.010 1.590 1.630 109,093 -0.06(-3.38%)
Nov 10, 2021 1.795 1.687 282,673 -0.16(-8.43%)
Nov 09, 2021 1.700 1.930 1.605 1.843 406,733 +0.24(+14.80%)
Nov 08, 2021 1.550 1.730 1.500 1.605 273,824 +0.09(+6.29%)
Nov 05, 2021 1.490 1.510 1.450 1.510 72,878 +0.06(+4.14%)
Nov 04, 2021 1.500 1.520 1.450 1.450 126,726 -0.05(-3.38%)
Nov 03, 2021 1.500 1.520 1.461 1.501 70,143 +0.00(+0.05%)
Nov 02, 2021 1.440 1.550 1.400 1.500 86,141 +0.08(+5.63%)
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.