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

Posabit Systems Corp (OP: POSAF )

0.1271 -0.0229 (-15.27%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 7, 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 31, 2023 0.2740 0.3116 0.2700 0.2958 61,841 +0.01(+3.79%)
Oct 30, 2023 0.2587 0.3020 0.2587 0.2850 63,613 -0.01(-4.75%)
Oct 27, 2023 0.2600 0.3580 0.2600 0.2992 131,602 +0.01(+3.89%)
Oct 26, 2023 0.2350 0.3116 0.2350 0.2880 85,608 +0.02(+6.67%)
Oct 25, 2023 0.2300 0.3116 0.2300 0.2700 173,026 +0.03(+11.57%)
Oct 24, 2023 0.2677 0.2984 0.2310 0.2420 19,845 +0.00(+1.64%)
Oct 23, 2023 0.2120 0.2824 0.2120 0.2381 88,098 -0.01(-4.95%)
Oct 20, 2023 0.2590 0.2800 0.2410 0.2505 18,965 -0.02(-7.22%)
Oct 19, 2023 0.2540 0.2800 0.2500 0.2700 29,601 +0.02(+8.00%)
Oct 18, 2023 0.2700 0.2700 0.2450 0.2500 159,074 -0.01(-3.85%)
Oct 17, 2023 0.2300 0.2800 0.2300 0.2600 154,991 +0.02(+9.01%)
Oct 16, 2023 0.1819 0.2385 0.1860 0.2385 376,107 +0.02(+10.57%)
Oct 13, 2023 0.2250 0.2700 0.2140 0.2157 809,794 -0.03(-13.72%)
Oct 12, 2023 0.4820 0.4820 0.2101 0.2500 1,200,485 -0.25(-50.00%)
Oct 11, 2023 0.5150 0.5150 0.4934 0.5000 20,499 -0.00(-0.77%)
Oct 10, 2023 0.4921 0.5039 0.4921 0.5039 1,580 +0.01(+2.84%)
Oct 09, 2023 0.4880 0.4900 0.4610 0.4900 7,500 +0.01(+1.24%)
Oct 06, 2023 0.5125 0.5150 0.4840 0.4840 16,165 -0.03(-5.10%)
Oct 05, 2023 0.4400 0.5150 0.4400 0.5100 56,532 +0.03(+6.47%)
Oct 04, 2023 0.5065 0.5170 0.4790 0.4790 43,503 -0.02(-3.23%)
Oct 03, 2023 0.5290 0.5290 0.4400 0.4950 74,101 -0.01(-1.00%)
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.