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

Posabit Systems Corp (OP: POSAF )

0.1277 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 18, 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 (%)
May 31, 2023 0.6240 0.6900 0.6100 0.6700 97,111 +0.05(+8.33%)
May 30, 2023 0.6390 0.6390 0.5840 0.6185 72,441 +0.01(+1.66%)
May 26, 2023 0.6098 0.6252 0.6000 0.6084 4,600 -0.01(-2.03%)
May 25, 2023 0.6400 0.6400 0.6000 0.6210 45,144 -0.02(-2.97%)
May 24, 2023 0.6150 0.6400 0.5950 0.6400 24,900 +0.03(+5.75%)
May 23, 2023 0.6155 0.6260 0.5980 0.6052 146,627 -0.03(-4.77%)
May 22, 2023 0.5480 0.6500 0.5480 0.6355 33,607 +0.02(+2.50%)
May 19, 2023 0.6133 0.6254 0.6030 0.6200 38,920 +0.01(+1.64%)
May 18, 2023 0.6113 0.6250 0.5955 0.6100 100,540 -0.02(-2.79%)
May 17, 2023 0.6400 0.6500 0.6275 0.6275 47,733 -0.02(-3.46%)
May 16, 2023 0.5970 0.6590 0.5970 0.6500 16,735 +0.00(+0.00%)
May 15, 2023 0.6400 0.6600 0.6300 0.6500 38,022 +0.00(+0.00%)
May 12, 2023 0.6500 0.6650 0.6300 0.6500 15,654 -0.01(-1.52%)
May 11, 2023 0.6374 0.6700 0.6350 0.6600 11,577 +0.01(+1.54%)
May 10, 2023 0.6600 0.6640 0.6500 0.6500 23,936 -0.01(-1.52%)
May 09, 2023 0.6500 0.6840 0.6500 0.6600 1,970 +0.01(+1.54%)
May 08, 2023 0.7000 0.7000 0.6500 0.6500 44,550 -0.03(-3.80%)
May 05, 2023 0.6500 0.6805 0.6500 0.6757 4,588 +0.03(+3.95%)
May 04, 2023 0.6500 0.6800 0.6500 0.6500 44,325 -0.01(-1.96%)
May 03, 2023 0.6861 0.6900 0.6600 0.6630 49,674 -0.01(-2.00%)
May 02, 2023 0.7200 0.7200 0.6560 0.6765 29,210 -0.03(-4.72%)
May 01, 2023 0.7334 0.7700 0.7100 0.7100 25,750 -0.06(-7.79%)
Apr 28, 2023 0.8000 0.8060 0.7415 0.7700 43,219 -0.02(-2.53%)
Apr 27, 2023 0.7250 0.7900 0.7100 0.7900 81,404 +0.07(+9.72%)
Apr 26, 2023 0.7370 0.7400 0.7200 0.7200 38,380 -0.00(-0.47%)
Apr 25, 2023 0.6900 0.7516 0.6900 0.7234 34,417 +0.02(+3.42%)
Apr 24, 2023 0.7100 0.7100 0.6920 0.6995 42,025 -0.01(-2.03%)
Apr 21, 2023 0.7140 0.7140 0.7000 0.7140 9,601 +0.01(+1.64%)
Apr 20, 2023 0.6900 0.7150 0.6900 0.7025 5,500 +0.00(+0.36%)
Apr 19, 2023 0.7100 0.7150 0.7000 0.7000 31,954 -0.02(-2.10%)
Apr 18, 2023 0.7110 0.7150 0.7100 0.7150 15,665 -0.01(-0.74%)
Apr 17, 2023 0.7460 0.7500 0.7070 0.7203 68,384 -0.02(-2.66%)
Apr 14, 2023 0.7472 0.7500 0.7387 0.7400 22,066 -0.01(-1.48%)
Apr 13, 2023 0.7400 0.7645 0.7350 0.7511 48,375 +0.00(+0.15%)
Apr 12, 2023 0.7651 0.7734 0.7500 0.7500 60,383 -0.01(-1.32%)
Apr 11, 2023 0.7722 0.8000 0.7500 0.7600 82,780 -0.02(-2.56%)
Apr 10, 2023 0.8000 0.8035 0.7800 0.7800 45,215 -0.03(-3.70%)
Apr 06, 2023 0.8440 0.8440 0.7985 0.8100 109,000 -0.02(-2.99%)
Apr 05, 2023 0.8253 0.8350 0.8135 0.8350 33,154 +0.00(+0.24%)
Apr 04, 2023 0.8386 0.8400 0.8210 0.8330 9,393 -0.01(-0.83%)
Apr 03, 2023 0.8000 0.8500 0.7900 0.8400 55,627 +0.01(+1.20%)
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%)
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.