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

Posabit Systems Corp (OP: POSAF )

0.1433 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 20, 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 (%)
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.