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

Posabit Systems Corp (OP: POSAF )

0.1480 +0.0047 (+3.28%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 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 (%)
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%)
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.