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 (%)
Jul 30, 2021 0.9038 0.9648 0.8000 0.9363 467,090 +0.10(+11.36%)
Jul 29, 2021 0.8950 0.9000 0.8258 0.8408 180,802 -0.04(-4.99%)
Jul 28, 2021 0.8050 0.9217 0.7583 0.8850 515,491 +0.14(+19.19%)
Jul 27, 2021 0.6800 0.9600 0.6800 0.7425 794,088 +0.30(+67.99%)
Jul 26, 2021 0.4017 0.4665 0.3891 0.4420 505,486 +0.05(+12.24%)
Jul 23, 2021 0.3977 0.4000 0.3901 0.3938 51,655 +0.01(+2.98%)
Jul 22, 2021 0.2991 0.3861 0.2991 0.3824 44,583 +0.03(+7.87%)
Jul 21, 2021 0.3404 0.3750 0.3404 0.3545 37,997 +0.03(+10.57%)
Jul 20, 2021 0.3377 0.3377 0.3206 0.3206 28,500 -0.01(-3.64%)
Jul 19, 2021 0.3302 0.3372 0.3205 0.3327 22,818 -0.01(-3.51%)
Jul 16, 2021 0.3416 0.3576 0.3336 0.3448 102,500 +0.00(+0.85%)
Jul 15, 2021 0.3277 0.3419 0.3277 0.3419 67,700 +0.01(+2.06%)
Jul 14, 2021 0.3263 0.3350 0.3206 0.3350 13,338 -0.01(-2.81%)
Jul 13, 2021 0.3400 0.3447 0.3295 0.3447 68,450 -0.00(-0.43%)
Jul 12, 2021 0.3336 0.3462 0.3336 0.3462 77,500 +0.02(+4.91%)
Jul 09, 2021 0.3304 0.3500 0.3185 0.3300 269,800 +0.01(+3.13%)
Jul 08, 2021 0.3106 0.3270 0.3106 0.3200 43,590 -0.01(-2.14%)
Jul 06, 2021 0.3270 0.3270 0.3270 0 -0.02(-4.66%)
Jul 01, 2021 0.3430 0.3430 0.3430 0 +0.01(+3.50%)
Jun 30, 2021 0.3314 0.3314 0.3314 0.3314 1,000 +0.01(+2.70%)
Jun 29, 2021 0.3227 0.3227 0.3227 0.3227 2,009 -0.05(-14.45%)
Jun 28, 2021 0.2626 0.3773 0.2626 0.3772 112,635 +0.05(+13.99%)
Jun 25, 2021 0.3400 0.3400 0.3272 0.3309 14,200 -0.01(-2.68%)
Jun 24, 2021 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.56%)
Jun 23, 2021 0.3574 0.3574 0.3300 0.3381 13,125 -0.02(-5.40%)
Jun 22, 2021 0.3250 0.3574 0.3250 0.3574 14,000 +0.04(+11.79%)
Jun 21, 2021 0.3355 0.3355 0.3197 0.3197 10,235 -0.00(-0.09%)
Jun 18, 2021 0.3300 0.3385 0.3200 0.3200 92,200 -0.01(-1.54%)
Jun 17, 2021 0.3300 0.3543 0.3000 0.3250 179,150 -0.01(-1.52%)
Jun 16, 2021 0.3000 0.3474 0.3000 0.3300 178,500 +0.05(+18.32%)
Jun 15, 2021 0.2832 0.2900 0.2771 0.2789 48,400 +0.01(+2.27%)
Jun 14, 2021 0.2798 0.2800 0.2727 0.2727 7,500 -0.01(-2.61%)
Jun 11, 2021 0.2882 0.3225 0.2800 0.2800 51,017 -0.01(-2.57%)
Jun 10, 2021 0.2836 0.3300 0.2712 0.2874 65,200 +0.00(+0.98%)
Jun 09, 2021 0.3002 0.3673 0.2800 0.2846 25,526 +0.00(+1.14%)
Jun 08, 2021 0.2852 0.2870 0.2801 0.2814 66,500 -0.00(-0.07%)
Jun 07, 2021 0.3017 0.3365 0.2768 0.2816 62,501 -0.02(-6.13%)
Jun 04, 2021 0.3302 0.3302 0.2979 0.3000 10,800 +0.01(+5.12%)
Jun 02, 2021 0.2854 0.2854 0.2854 0 -0.01(-4.64%)
Jun 01, 2021 0.3000 0.3000 0.2867 0.2993 26,400 -0.05(-13.57%)
May 28, 2021 0.3230 0.3463 0.2602 0.3463 137,841 +0.02(+4.94%)
May 27, 2021 0.3000 0.3300 0.3000 0.3300 79,075 +0.01(+2.48%)
May 26, 2021 0.2620 0.3368 0.2620 0.3220 203,125 +0.05(+19.26%)
May 25, 2021 0.2651 0.2700 0.2631 0.2700 30,000 +0.01(+3.17%)
May 20, 2021 0.2617 0.2617 0.2617 0 +0.04(+16.52%)
May 19, 2021 0.2532 0.2532 0.2246 0.2246 6,250 -0.03(-10.41%)
May 18, 2021 0.2446 0.2507 0.2444 0.2507 1,400 -0.00(-1.53%)
May 14, 2021 0.2546 0.2546 0.2546 0 -0.02(-6.50%)
May 13, 2021 0.2696 0.2723 0.2696 0.2723 1,200 -0.01(-2.12%)
May 12, 2021 0.2820 0.2820 0.2782 0.2782 1,400 +0.00(+0.69%)
May 11, 2021 0.2763 0.2763 0.2763 0.2763 2,000 -0.02(-5.34%)
May 10, 2021 0.2773 0.2920 0.2719 0.2919 18,600 +0.00(+0.66%)
May 07, 2021 0.3261 0.3267 0.2892 0.2900 16,610 -0.05(-13.69%)
May 06, 2021 0.3550 0.3550 0.3288 0.3360 27,275 +0.00(+0.33%)
May 05, 2021 0.3400 0.3400 0.3349 0.3349 13,000 -0.01(-1.50%)
May 04, 2021 0.3438 0.3533 0.3400 0.3400 14,098 +0.01(+3.00%)
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.