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

Posabit Systems Corp (OP: POSAF )

0.1367 -0.0133 (-8.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 29, 2022 0.7189 0.7189 0.5075 0.6900 51,213 +0.04(+6.15%)
Jul 28, 2022 0.6600 0.6885 0.6200 0.6500 22,034 +0.01(+1.56%)
Jul 27, 2022 0.7000 0.7000 0.6300 0.6400 30,906 -0.06(-8.57%)
Jul 26, 2022 0.6877 0.7000 0.6200 0.7000 37,405 +0.10(+16.30%)
Jul 25, 2022 0.8500 0.8500 0.6019 0.6019 119,437 -0.04(-5.95%)
Jul 22, 2022 0.7960 0.8053 0.5606 0.6400 151,841 -0.06(-8.57%)
Jul 21, 2022 0.7500 0.8000 0.6877 0.7000 65,380 -0.05(-6.67%)
Jul 20, 2022 0.6500 0.7800 0.6400 0.7500 272,394 +0.10(+15.83%)
Jul 19, 2022 0.6770 0.6770 0.5100 0.6475 199,729 +0.14(+26.96%)
Jul 15, 2022 0.5100 90 +0.02(+3.51%)
Jul 14, 2022 0.4927 0.5000 0.4927 0.4927 1,165 -0.01(-1.46%)
Jul 13, 2022 0.5300 0.5300 0.5000 0.5000 7,060 -0.00(-0.60%)
Jul 12, 2022 0.5400 0.5414 0.5000 0.5030 44,390 +0.00(+0.60%)
Jul 11, 2022 0.5300 0.5354 0.5000 0.5000 5,500 -0.01(-1.30%)
Jul 08, 2022 0.5050 0.5066 0.5000 0.5066 7,702 -0.02(-4.42%)
Jul 07, 2022 0.4950 0.5300 0.4900 0.5300 55,815 +0.04(+8.16%)
Jul 06, 2022 0.4900 0.4900 0.4825 0.4900 6,067 +0.02(+3.16%)
Jul 05, 2022 0.4820 0.4875 0.4690 0.4750 15,937 -0.02(-3.06%)
Jul 01, 2022 0.4700 0.4900 0.4700 0.4900 5,100 +0.00(+0.00%)
Jun 30, 2022 0.4230 0.5100 0.4230 0.4900 16,401 -0.02(-3.92%)
Jun 29, 2022 0.5100 0.5100 0.4900 0.5100 17,150 +0.01(+2.00%)
Jun 28, 2022 0.5007 0.5100 0.4618 0.5000 11,965 +0.00(+0.12%)
Jun 27, 2022 0.3987 0.5100 0.3987 0.4994 12,494 -0.01(-2.08%)
Jun 24, 2022 0.5008 0.5214 0.4850 0.5100 4,389 -0.01(-2.54%)
Jun 23, 2022 0.5200 0.5400 0.5038 0.5233 33,881 -0.05(-8.59%)
Jun 22, 2022 0.5100 0.5725 0.4436 0.5725 58,422 +0.07(+14.18%)
Jun 21, 2022 0.5205 0.5215 0.4000 0.5014 168,932 +0.09(+21.55%)
Jun 17, 2022 0.3900 0.4400 0.3850 0.4125 34,210 +0.03(+8.21%)
Jun 16, 2022 0.4215 0.4215 0.3700 0.3812 121,750 -0.03(-7.14%)
Jun 15, 2022 0.4350 0.4395 0.4000 0.4105 256,237 -0.04(-8.78%)
Jun 14, 2022 0.5500 0.5500 0.4100 0.4500 315,458 -0.02(-4.05%)
Jun 13, 2022 0.5000 0.5365 0.4600 0.4690 118,251 -0.05(-9.81%)
Jun 10, 2022 0.6080 0.6700 0.1512 0.5200 514,903 -0.08(-13.33%)
Jun 09, 2022 0.6705 0.6705 0.5840 0.6000 119,049 -0.07(-10.45%)
Jun 08, 2022 0.6825 0.6950 0.6577 0.6700 29,800 -0.02(-2.90%)
Jun 07, 2022 0.7200 0.7200 0.6720 0.6900 87,457 -0.05(-6.76%)
Jun 06, 2022 0.6960 0.7400 0.6720 0.7400 42,240 +0.06(+9.31%)
Jun 03, 2022 0.6580 0.7148 0.6580 0.6770 37,243 -0.02(-3.29%)
Jun 02, 2022 0.7100 0.7560 0.6283 0.7000 148,854 -0.00(-0.36%)
Jun 01, 2022 0.7600 0.7600 0.6700 0.7025 152,387 -0.07(-8.77%)
May 31, 2022 0.8100 0.8200 0.7600 0.7700 22,670 -0.03(-3.14%)
May 27, 2022 0.7920 0.8200 0.7850 0.7950 54,636 -0.01(-0.76%)
May 26, 2022 0.7600 0.8175 0.7500 0.8011 60,123 +0.00(+0.14%)
May 25, 2022 0.8528 0.8575 0.7963 0.8000 51,118 -0.05(-5.88%)
May 24, 2022 0.8500 0.8900 0.8400 0.8500 15,830 -0.05(-5.56%)
May 23, 2022 0.9050 0.9100 0.8700 0.9000 33,780 +0.00(+0.00%)
May 20, 2022 0.9100 0.9200 0.8785 0.9000 36,353 -0.01(-1.10%)
May 19, 2022 0.8993 0.9300 0.8700 0.9100 34,703 +0.06(+7.06%)
May 18, 2022 0.8942 0.9000 0.8500 0.8500 35,191 -0.05(-5.56%)
May 17, 2022 0.9368 0.9385 0.9000 0.9000 78,205 +0.00(+0.00%)
May 16, 2022 0.8800 0.9500 0.8700 0.9000 129,215 +0.06(+7.14%)
May 13, 2022 0.8182 0.8550 0.8148 0.8400 38,512 -0.07(-7.45%)
May 12, 2022 0.7480 0.9076 0.6901 0.9076 240,862 +0.15(+19.48%)
May 11, 2022 0.8000 0.8100 0.7050 0.7596 156,938 -0.06(-7.37%)
May 10, 2022 0.8254 0.8500 0.7846 0.8200 68,661 -0.00(-0.18%)
May 09, 2022 0.7650 0.9000 0.7650 0.8215 78,162 -0.08(-8.72%)
May 06, 2022 0.9407 0.9700 0.8859 0.9000 76,604 -0.05(-5.76%)
May 05, 2022 0.9800 1.016 0.9550 0.9550 78,579 -0.06(-5.45%)
May 04, 2022 0.8800 1.050 0.8676 1.010 103,834 +0.15(+17.44%)
May 03, 2022 0.8700 0.9300 0.8500 0.8600 139,313 -0.06(-6.52%)
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.