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

Posabit Systems Corp (OP: POSAF )

0.1000 +0.0010 (+1.01%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 4, 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 (%)
Sep 30, 2022 0.4860 0.6100 0.4860 0.5700 50,894 +0.01(+1.06%)
Sep 29, 2022 0.4800 0.5772 0.4386 0.5640 46,256 -0.01(-1.05%)
Sep 28, 2022 0.5400 0.6300 0.5100 0.5700 30,636 +0.04(+7.55%)
Sep 27, 2022 0.5200 0.5360 0.4885 0.5300 52,345 +0.05(+10.93%)
Sep 26, 2022 0.4925 0.5000 0.4500 0.4778 69,620 -0.03(-5.89%)
Sep 23, 2022 0.5050 0.5375 0.4140 0.5077 47,118 -0.01(-1.42%)
Sep 22, 2022 0.4860 0.5150 0.4600 0.5150 111,745 +0.02(+3.00%)
Sep 21, 2022 0.4590 0.5400 0.4590 0.5000 92,006 -0.04(-6.54%)
Sep 20, 2022 0.4500 0.5400 0.4500 0.5350 59,506 +0.01(+0.96%)
Sep 19, 2022 0.5300 0.5500 0.5100 0.5299 34,800 -0.00(-0.02%)
Sep 16, 2022 0.6200 0.6296 0.5175 0.5300 138,492 -0.09(-14.52%)
Sep 15, 2022 0.6108 0.6200 0.5966 0.6200 32,132 +0.01(+1.64%)
Sep 14, 2022 0.6100 0.6210 0.6040 0.6100 25,881 +0.01(+1.67%)
Sep 13, 2022 0.6385 0.6407 0.6000 0.6000 19,083 -0.02(-3.23%)
Sep 12, 2022 0.6460 0.6500 0.6000 0.6200 40,536 +0.01(+1.64%)
Sep 09, 2022 0.5900 0.6568 0.5436 0.6100 43,641 +0.04(+6.22%)
Sep 08, 2022 0.5130 0.5968 0.5130 0.5743 105,617 -0.00(-0.69%)
Sep 07, 2022 0.5130 0.5900 0.5130 0.5783 26,553 -0.02(-3.34%)
Sep 06, 2022 0.6200 0.6859 0.5550 0.5983 171,600 -0.07(-10.70%)
Sep 02, 2022 0.5700 0.7217 0.5700 0.6700 43,564 +0.05(+8.06%)
Sep 01, 2022 0.6572 0.7956 0.6200 0.6200 134,836 -0.11(-15.07%)
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%)
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%)
May 02, 2022 0.9600 0.9664 0.9200 0.9200 24,756 -0.01(-1.08%)
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%)
Feb 01, 2022 1.030 1.050 1.012 1.050 13,172 -0.00(-0.05%)
Jan 31, 2022 0.7726 1.050 1.050 139,807 +0.04(+3.96%)
Jan 28, 2022 1.050 1.090 1.000 1.010 109,541 -0.02(-1.94%)
Jan 27, 2022 1.110 1.110 1.000 1.030 70,087 -0.02(-1.90%)
Jan 26, 2022 1.220 1.220 1.050 1.050 133,364 +0.06(+6.06%)
Jan 25, 2022 1.000 1.000 0.9500 0.9900 86,641 +0.01(+1.02%)
Jan 24, 2022 1.000 1.050 0.9200 0.9800 316,919 -0.04(-3.92%)
Jan 21, 2022 1.030 1.050 1.000 1.020 140,783 -0.02(-1.92%)
Jan 20, 2022 1.145 1.145 1.030 1.040 117,161 -0.06(-5.45%)
Jan 19, 2022 1.040 1.168 1.020 1.100 216,314 +0.04(+3.77%)
Jan 18, 2022 1.204 1.219 1.060 1.060 313,741 -0.08(-7.02%)
Jan 14, 2022 1.140 0 -0.06(-5.00%)
Jan 13, 2022 1.520 1.520 1.190 1.200 55,270 -0.06(-4.76%)
Jan 12, 2022 1.250 1.260 1.230 1.260 25,975 +0.02(+1.61%)
Jan 11, 2022 1.235 1.250 1.200 1.240 31,116 +0.02(+1.64%)
Jan 10, 2022 1.110 1.250 1.100 1.220 151,599 +0.04(+3.39%)
Jan 07, 2022 1.270 1.290 1.150 1.180 241,976 -0.11(-8.39%)
Jan 06, 2022 1.300 1.320 1.250 1.288 66,225 -0.01(-0.92%)
Jan 05, 2022 1.370 1.381 1.285 1.300 142,303 +0.00(+0.00%)
Jan 04, 2022 1.400 1.461 1.300 1.300 169,722 -0.09(-6.47%)
Jan 03, 2022 1.400 1.470 1.360 1.390 432,027 +0.06(+4.59%)
Dec 31, 2021 1.430 1.430 1.187 1.329 161,933 +0.14(+12.15%)
Dec 30, 2021 1.180 1.200 1.159 1.185 67,513 +0.01(+0.42%)
Dec 29, 2021 1.080 1.183 1.080 1.180 37,000 +0.03(+2.39%)
Dec 28, 2021 1.150 1.160 1.120 1.153 11,290 -0.01(-1.07%)
Dec 27, 2021 1.160 1.165 1.145 1.165 25,651 +0.06(+5.91%)
Dec 23, 2021 1.020 1.100 1.018 1.100 141,188 -0.00(-0.45%)
Dec 22, 2021 1.107 1.107 1.075 1.105 24,552 +0.07(+7.28%)
Dec 21, 2021 1.030 1.030 1.000 1.030 83,492 +0.03(+3.00%)
Dec 20, 2021 0.9100 1.050 0.9100 1.000 74,122 -0.02(-1.96%)
Dec 17, 2021 0.9200 1.030 0.9200 1.020 140,393 -0.03(-2.86%)
Dec 16, 2021 1.080 1.080 1.041 1.050 72,715 -0.02(-1.87%)
Dec 15, 2021 1.087 1.117 1.070 1.070 22,708 -0.05(-4.89%)
Dec 14, 2021 1.020 1.170 1.020 1.125 269,103 +0.09(+9.22%)
Dec 13, 2021 1.128 1.128 0.9907 1.030 110,045 -0.07(-6.36%)
Dec 10, 2021 1.110 1.140 1.080 1.100 87,099 -0.03(-2.65%)
Dec 09, 2021 1.140 1.200 1.100 1.130 93,239 -0.05(-4.24%)
Dec 08, 2021 1.160 1.200 1.140 1.180 192,072 +0.02(+1.65%)
Dec 07, 2021 1.160 1.210 1.070 1.161 542,251 -0.00(-0.35%)
Dec 06, 2021 1.270 1.270 1.150 1.165 231,191 -0.09(-7.06%)
Dec 03, 2021 1.330 1.330 1.200 1.254 152,472 -0.05(-3.54%)
Dec 02, 2021 1.370 1.670 1.246 1.300 130,866 -0.00(-0.04%)
Dec 01, 2021 1.300 1.490 1.293 1.300 208,061 +0.02(+1.56%)
Nov 30, 2021 1.300 1.300 1.210 1.280 115,260 +0.02(+1.59%)
Nov 29, 2021 1.280 1.330 1.195 1.260 87,114 -0.03(-2.70%)
Nov 26, 2021 1.260 1.300 1.220 1.295 43,109 -0.09(-6.83%)
Nov 24, 2021 1.380 1.390 1.330 1.390 44,796 +0.01(+0.72%)
Nov 23, 2021 1.410 1.410 1.260 1.380 195,919 -0.04(-2.47%)
Nov 22, 2021 1.320 1.415 1.190 1.415 262,239 +0.11(+8.85%)
Nov 19, 2021 1.374 1.374 1.270 1.300 70,777 -0.06(-4.41%)
Nov 18, 2021 1.400 1.385 1.360 1.360 51,234 -0.03(-2.16%)
Nov 17, 2021 1.330 1.450 1.330 1.390 60,567 +0.03(+2.21%)
Nov 16, 2021 1.300 1.440 1.300 1.360 92,637 +0.00(+0.00%)
Nov 15, 2021 1.580 1.585 1.294 1.360 318,737 -0.22(-13.92%)
Nov 12, 2021 1.750 1.750 1.560 1.580 124,993 -0.05(-3.07%)
Nov 11, 2021 2.010 2.010 1.590 1.630 109,093 -0.06(-3.38%)
Nov 10, 2021 1.795 1.687 282,673 -0.16(-8.43%)
Nov 09, 2021 1.700 1.930 1.605 1.843 406,733 +0.24(+14.80%)
Nov 08, 2021 1.550 1.730 1.500 1.605 273,824 +0.09(+6.29%)
Nov 05, 2021 1.490 1.510 1.450 1.510 72,878 +0.06(+4.14%)
Nov 04, 2021 1.500 1.520 1.450 1.450 126,726 -0.05(-3.38%)
Nov 03, 2021 1.500 1.520 1.461 1.501 70,143 +0.00(+0.05%)
Nov 02, 2021 1.440 1.550 1.400 1.500 86,141 +0.08(+5.63%)
Nov 01, 2021 1.510 1.510 1.396 1.420 99,398 -0.09(-5.96%)
Oct 29, 2021 1.500 1.560 1.480 1.510 111,907 +0.01(+0.70%)
Oct 28, 2021 1.600 1.634 1.480 1.500 160,837 -0.12(-7.44%)
Oct 27, 2021 1.600 1.700 1.530 1.620 598,431 +0.27(+20.00%)
Oct 26, 2021 1.419 1.350 131,914 -0.07(-4.93%)
Oct 25, 2021 1.441 1.442 1.366 1.420 81,871 -0.03(-2.07%)
Oct 22, 2021 1.551 1.559 1.450 1.450 80,500 -0.09(-6.15%)
Oct 21, 2021 1.570 1.577 1.530 1.545 33,250 -0.01(-0.32%)
Oct 20, 2021 2.120 2.120 1.498 1.550 104,946 -0.03(-1.90%)
Oct 19, 2021 1.610 1.620 1.530 1.580 75,119 -0.02(-1.25%)
Oct 18, 2021 1.540 1.600 1.530 1.600 35,206 +0.06(+3.92%)
Oct 15, 2021 1.600 1.600 1.500 1.540 32,868 -0.01(-0.67%)
Oct 14, 2021 1.516 1.660 1.440 1.550 251,010 +0.05(+3.40%)
Oct 13, 2021 1.440 1.510 1.438 1.499 68,993 +0.06(+4.10%)
Oct 12, 2021 1.600 1.600 1.430 1.440 46,012 -0.12(-7.69%)
Oct 11, 2021 1.660 1.700 1.440 1.560 17,967 +0.13(+9.09%)
Oct 08, 2021 1.465 1.499 1.350 1.430 54,982 -0.01(-0.69%)
Oct 07, 2021 1.510 1.560 1.394 1.440 192,920 -0.03(-2.04%)
Oct 06, 2021 1.210 1.590 1.060 1.470 216,057 +0.26(+21.49%)
Oct 05, 2021 1.210 1.340 1.182 1.210 145,956 +0.00(+0.00%)
Oct 04, 2021 1.170 1.240 1.170 1.210 91,625 -0.04(-3.15%)
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.