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 (%)
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%)
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.