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

Posabit Systems Corp (OP: POSAF )

0.1200 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.9900 1.000 0.9000 0.9300 531,954 -0.11(-10.58%)
Apr 28, 2022 1.030 1.040 1.010 1.040 64,308 +0.03(+2.97%)
Apr 27, 2022 1.015 1.032 1.000 1.010 99,907 -0.01(-0.98%)
Apr 26, 2022 1.040 1.042 1.020 1.020 39,915 -0.02(-2.30%)
Apr 25, 2022 1.035 1.050 1.020 1.044 62,224 -0.00(-0.10%)
Apr 22, 2022 1.010 1.045 1.005 1.045 55,833 +0.03(+3.47%)
Apr 21, 2022 1.070 1.075 1.010 1.010 37,430 -0.06(-6.05%)
Apr 20, 2022 1.060 1.075 1.040 1.075 36,921 +0.01(+0.48%)
Apr 19, 2022 1.060 1.080 1.040 1.070 38,591 -0.01(-0.94%)
Apr 18, 2022 1.090 1.090 1.050 1.080 63,181 +0.01(+0.93%)
Apr 14, 2022 1.090 1.100 1.040 1.070 37,774 -0.02(-1.83%)
Apr 13, 2022 1.000 1.139 1.000 1.090 162,125 -0.01(-0.91%)
Apr 12, 2022 1.110 1.160 1.090 1.100 201,054 -0.03(-2.65%)
Apr 11, 2022 1.110 1.150 1.070 1.130 212,290 +0.04(+3.67%)
Apr 08, 2022 1.080 1.095 1.075 1.090 44,850 +0.00(+0.00%)
Apr 07, 2022 1.100 1.120 1.030 1.090 111,647 +0.00(+0.00%)
Apr 06, 2022 1.050 1.090 1.035 1.090 134,075 +0.01(+0.93%)
Apr 05, 2022 1.090 1.110 1.025 1.080 258,973 -0.01(-0.92%)
Apr 04, 2022 0.9090 1.100 0.9090 1.090 206,225 -0.02(-1.80%)
Apr 01, 2022 1.050 1.110 1.035 1.110 32,592 +0.06(+5.71%)
Mar 31, 2022 1.085 1.085 1.050 1.050 25,980 -0.03(-2.78%)
Mar 30, 2022 1.150 1.150 1.080 1.080 51,403 -0.09(-7.61%)
Mar 29, 2022 1.150 1.175 1.140 1.169 17,200 +0.02(+2.10%)
Mar 28, 2022 1.150 1.160 1.110 1.145 37,461 -0.00(-0.43%)
Mar 25, 2022 1.200 1.200 1.130 1.150 30,311 -0.02(-1.71%)
Mar 24, 2022 1.181 1.190 1.154 1.170 38,081 +0.03(+2.63%)
Mar 23, 2022 1.150 1.150 1.120 1.140 56,441 +0.01(+0.88%)
Mar 22, 2022 1.130 1.150 1.118 1.130 54,241 -0.02(-1.74%)
Mar 21, 2022 1.110 1.175 1.110 1.150 37,104 +0.04(+4.07%)
Mar 18, 2022 1.150 1.150 1.080 1.105 29,687 +0.00(+0.00%)
Mar 17, 2022 1.150 1.150 1.090 1.105 41,233 +0.01(+1.38%)
Mar 16, 2022 1.240 1.240 1.086 1.090 55,064 -0.03(-2.68%)
Mar 15, 2022 1.190 1.190 1.100 1.120 55,809 -0.02(-1.75%)
Mar 14, 2022 1.230 1.230 1.100 1.140 94,159 +0.05(+4.59%)
Mar 11, 2022 1.140 1.140 1.000 1.090 274,269 +0.09(+9.21%)
Mar 10, 2022 0.9639 0.9981 0.9500 0.9981 24,819 -0.00(-0.19%)
Mar 09, 2022 1.000 1.050 0.9706 1.000 21,419 +0.02(+1.52%)
Mar 08, 2022 0.9475 1.000 0.9475 0.9850 37,596 +0.04(+3.72%)
Mar 07, 2022 0.9047 1.000 0.8831 0.9497 39,122 +0.07(+8.25%)
Mar 04, 2022 0.9202 0.9996 0.8607 0.8773 169,979 -0.12(-12.27%)
Mar 03, 2022 1.150 1.150 0.9500 1.000 99,692 -0.05(-4.76%)
Mar 02, 2022 0.8998 1.070 0.8578 1.050 123,315 +0.19(+22.09%)
Mar 01, 2022 0.8500 0.8635 0.8318 0.8600 39,702 +0.03(+3.61%)
Feb 28, 2022 0.8400 0.8400 0.7800 0.8300 99,515 -0.01(-0.60%)
Feb 25, 2022 0.8240 0.8350 0.8170 0.8350 5,154 +0.02(+1.88%)
Feb 24, 2022 0.8100 0.8400 0.7673 0.8196 176,188 -0.02(-2.81%)
Feb 23, 2022 0.8500 0.8840 0.8200 0.8433 44,257 +0.00(+0.39%)
Feb 22, 2022 0.9000 0.9000 0.8100 0.8400 132,223 -0.07(-8.00%)
Feb 18, 2022 0.9130 0 -0.03(-2.78%)
Feb 17, 2022 0.9609 0.9646 0.9300 0.9391 6,558 +0.01(+0.98%)
Feb 16, 2022 0.9600 0.9600 0.9300 0.9300 31,265 -0.03(-3.12%)
Feb 15, 2022 0.9693 0.9800 0.9549 0.9600 39,306 -0.01(-1.53%)
Feb 14, 2022 0.9932 0.9934 0.9700 0.9749 32,074 +0.01(+0.52%)
Feb 11, 2022 0.9800 0.9810 0.9632 0.9699 25,600 -0.01(-1.03%)
Feb 10, 2022 0.9811 1.030 0.9600 0.9800 56,048 +0.01(+1.03%)
Feb 09, 2022 0.9892 1.010 0.9620 0.9700 70,074 +0.00(+0.00%)
Feb 08, 2022 0.9938 1.000 0.9700 0.9700 36,279 -0.02(-2.02%)
Feb 07, 2022 0.8915 1.010 0.8915 0.9900 38,650 +0.00(+0.00%)
Feb 04, 2022 1.003 1.030 0.9448 0.9900 65,065 +0.00(+0.00%)
Feb 03, 2022 1.080 0.9800 0.9900 91,448 -0.08(-7.48%)
Feb 02, 2022 1.130 1.130 1.040 1.070 21,335 +0.02(+1.95%)
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.