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 (%)
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%)
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.