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

Posabit Systems Corp (OP: POSAF )

0.1377 +0.0157 (+12.87%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 0.8300 0.8300 0.8100 0.8300 51,040 +0.01(+1.22%)
Mar 30, 2023 0.8500 0.8500 0.8200 0.8200 4,098 +0.00(+0.00%)
Mar 29, 2023 0.8000 0.8480 0.8000 0.8200 124,468 +0.04(+5.13%)
Mar 28, 2023 0.7651 0.7800 0.7651 0.7800 27,151 +0.01(+0.65%)
Mar 27, 2023 0.7700 0.8170 0.7700 0.7750 13,039 +0.01(+0.65%)
Mar 24, 2023 0.8138 0.8138 0.7590 0.7700 139,575 -0.05(-5.81%)
Mar 23, 2023 0.8100 0.8300 0.7988 0.8175 111,737 +0.03(+4.14%)
Mar 22, 2023 0.7720 0.8170 0.7700 0.7850 95,674 -0.01(-1.13%)
Mar 21, 2023 0.7200 0.8030 0.7200 0.7940 139,356 +0.09(+13.43%)
Mar 20, 2023 0.7201 0.7400 0.6910 0.7000 65,013 -0.02(-2.78%)
Mar 17, 2023 0.7180 0.7330 0.7150 0.7200 57,290 -0.02(-2.70%)
Mar 16, 2023 0.7475 0.7475 0.7300 0.7400 79,304 +0.00(+0.00%)
Mar 15, 2023 0.7475 0.7590 0.7250 0.7400 67,444 -0.01(-1.71%)
Mar 14, 2023 0.7421 0.7660 0.7420 0.7529 117,041 +0.01(+1.95%)
Mar 13, 2023 0.7262 0.7900 0.7180 0.7385 137,476 -0.00(-0.20%)
Mar 10, 2023 0.7501 0.7685 0.7400 0.7400 123,854 -0.01(-1.33%)
Mar 09, 2023 0.7700 0.7720 0.7500 0.7500 35,018 -0.03(-3.85%)
Mar 08, 2023 0.8050 0.8200 0.7800 0.7800 100,666 -0.01(-1.15%)
Mar 07, 2023 0.8050 0.8200 0.7785 0.7891 115,163 -0.03(-3.56%)
Mar 06, 2023 0.8100 0.8300 0.8000 0.8182 110,669 +0.02(+2.27%)
Mar 03, 2023 0.7965 0.8000 0.7679 0.8000 52,359 +0.02(+2.56%)
Mar 02, 2023 0.7570 0.7800 0.7510 0.7800 80,937 +0.02(+3.04%)
Mar 01, 2023 0.7205 0.7688 0.7000 0.7570 113,254 +0.05(+7.50%)
Feb 28, 2023 0.7080 0.7080 0.7000 0.7042 94,451 -0.01(-0.94%)
Feb 27, 2023 0.7100 0.7194 0.7000 0.7109 70,553 +0.00(+0.32%)
Feb 24, 2023 0.7010 0.7250 0.7000 0.7086 97,161 -0.00(-0.03%)
Feb 23, 2023 0.7300 0.7300 0.6974 0.7088 155,150 -0.02(-2.90%)
Feb 22, 2023 0.7400 0.7400 0.7058 0.7300 94,018 +0.00(+0.00%)
Feb 21, 2023 0.7250 0.7610 0.7050 0.7300 97,494 -0.02(-2.80%)
Feb 17, 2023 0.7600 0.7615 0.7301 0.7510 86,093 -0.05(-6.01%)
Feb 16, 2023 0.8700 0.8700 0.7700 0.7990 119,043 -0.05(-6.00%)
Feb 15, 2023 0.8208 0.8730 0.8100 0.8500 107,994 +0.02(+2.41%)
Feb 14, 2023 0.8200 0.8300 0.8100 0.8300 25,850 +0.01(+1.22%)
Feb 13, 2023 0.8100 0.8345 0.8050 0.8200 85,971 +0.01(+1.23%)
Feb 10, 2023 0.8193 0.8200 0.7900 0.8100 124,904 +0.02(+2.53%)
Feb 09, 2023 0.8200 0.8200 0.7900 0.7900 51,136 -0.01(-0.63%)
Feb 08, 2023 0.7892 0.7950 0.7840 0.7950 7,666 +0.01(+0.63%)
Feb 07, 2023 0.8100 0.8200 0.7880 0.7900 52,050 -0.02(-1.86%)
Feb 06, 2023 0.7600 0.8100 0.7600 0.8050 25,852 -0.01(-1.83%)
Feb 03, 2023 0.8015 0.8225 0.7990 0.8200 26,900 +0.00(+0.37%)
Feb 02, 2023 0.8051 0.8500 0.8051 0.8170 44,752 -0.01(-1.57%)
Feb 01, 2023 0.8900 0.8900 0.8300 0.8300 53,821 -0.02(-2.35%)
Jan 31, 2023 0.8200 0.8500 0.8000 0.8500 186,881 +0.04(+4.94%)
Jan 30, 2023 0.8300 0.8400 0.8000 0.8100 68,932 -0.00(-0.18%)
Jan 27, 2023 0.7060 0.8320 0.6547 0.8115 486,629 +0.19(+29.84%)
Jan 26, 2023 0.6200 0.6500 0.6200 0.6250 11,267 -0.01(-0.79%)
Jan 25, 2023 0.6500 0.6500 0.6300 0.6300 15,820 -0.02(-3.08%)
Jan 24, 2023 0.6050 0.6600 0.6050 0.6500 19,354 +0.00(+0.00%)
Jan 23, 2023 0.6500 0.6500 0.6400 0.6500 19,090 +0.01(+1.56%)
Jan 20, 2023 0.7000 0.7000 0.6400 0.6400 30,886 -0.04(-5.19%)
Jan 19, 2023 0.6792 0.6874 0.6700 0.6750 22,611 -0.01(-1.89%)
Jan 18, 2023 0.6770 0.6880 0.6453 0.6880 27,811 -0.00(-0.29%)
Jan 17, 2023 0.6900 0.7200 0.6900 0.6900 51,935 -0.01(-1.43%)
Jan 13, 2023 0.6900 0.7050 0.6800 0.7000 37,285 +0.01(+2.19%)
Jan 12, 2023 0.6800 0.6910 0.6400 0.6850 78,093 +0.05(+7.87%)
Jan 11, 2023 0.6390 0.6671 0.6200 0.6350 97,980 +0.01(+2.01%)
Jan 10, 2023 0.6600 0.6600 0.6150 0.6225 131,540 -0.03(-4.54%)
Jan 09, 2023 0.7110 0.7160 0.6482 0.6521 124,387 -0.06(-8.15%)
Jan 06, 2023 0.7290 0.7400 0.7100 0.7100 26,371 -0.01(-1.39%)
Jan 05, 2023 0.7500 0.7582 0.7200 0.7200 18,693 -0.03(-3.61%)
Jan 04, 2023 0.7700 0.7750 0.7470 0.7470 16,097 -0.00(-0.40%)
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.