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 (%)
Aug 31, 2022 0.6120 0.7800 0.6120 0.7300 30,610 -0.02(-2.67%)
Aug 30, 2022 0.8193 0.8193 0.7500 0.7500 7,465 -0.04(-5.06%)
Aug 29, 2022 0.8500 0.8500 0.7500 0.7900 96,495 -0.06(-7.06%)
Aug 26, 2022 0.8500 0.8850 0.8420 0.8500 57,233 +0.01(+1.19%)
Aug 25, 2022 0.9050 0.9050 0.8400 0.8400 64,192 -0.05(-5.62%)
Aug 24, 2022 0.9000 0.9000 0.8800 0.8900 58,918 +0.00(+0.00%)
Aug 23, 2022 0.7600 0.8900 0.7500 0.8900 167,854 +0.12(+15.58%)
Aug 22, 2022 0.8000 0.8000 0.7280 0.7700 11,984 -0.05(-6.10%)
Aug 19, 2022 0.6620 0.8200 0.6620 0.8200 36,870 +0.11(+15.49%)
Aug 18, 2022 0.7121 0.7460 0.7100 0.7100 23,128 -0.01(-1.50%)
Aug 17, 2022 0.8399 0.8399 0.6797 0.7208 33,727 -0.11(-12.83%)
Aug 16, 2022 0.8200 0.8300 0.7900 0.8269 50,646 +0.02(+2.09%)
Aug 15, 2022 0.8477 0.9100 0.8000 0.8100 31,395 +0.01(+1.25%)
Aug 12, 2022 0.8470 0.8755 0.7949 0.8000 111,044 -0.03(-3.61%)
Aug 11, 2022 0.8800 0.8800 0.8300 0.8300 41,253 -0.05(-5.41%)
Aug 10, 2022 0.8250 0.9000 0.8250 0.8775 90,440 +0.05(+5.72%)
Aug 09, 2022 0.8800 0.8900 0.8300 0.8300 25,803 -0.04(-4.60%)
Aug 08, 2022 0.8700 0.8822 0.8650 0.8700 54,693 +0.05(+6.64%)
Aug 05, 2022 0.8000 0.8760 0.7629 0.8158 44,180 -0.01(-1.71%)
Aug 04, 2022 0.9000 0.9000 0.8000 0.8300 63,062 -0.07(-7.26%)
Aug 03, 2022 0.8300 0.9000 0.8000 0.8950 193,183 +0.09(+11.87%)
Aug 02, 2022 0.7000 0.8000 0.6780 0.8000 105,187 +0.12(+17.99%)
Aug 01, 2022 0.6900 0.7050 0.6142 0.6780 78,309 -0.01(-1.74%)
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%)
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.