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

Posabit Systems Corp (OP: POSAF )

0.1211 -0.0166 (-12.06%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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%)
Oct 02, 2023 0.5200 0.5265 0.5000 0.5000 14,090 -0.06(-9.91%)
Sep 29, 2023 0.5550 0.5550 0.5100 0.5550 35,450 +0.05(+9.02%)
Sep 28, 2023 0.4700 0.5100 0.4700 0.5091 26,300 +0.02(+4.24%)
Sep 27, 2023 0.5100 0.5100 0.4884 0.4884 11,400 -0.03(-6.08%)
Sep 26, 2023 0.5200 0.5200 0.5200 0.5200 8,980 -0.03(-5.45%)
Sep 25, 2023 0.4980 0.5500 0.5000 0.5500 6,310 +0.03(+5.77%)
Sep 22, 2023 0.5100 0.5200 0.5100 0.5200 30,755 +0.01(+1.96%)
Sep 21, 2023 0.5000 0.5100 0.5000 0.5100 7,000 -0.01(-1.92%)
Sep 20, 2023 0.5100 0.5200 0.5100 0.5200 2,520 +0.02(+4.00%)
Sep 19, 2023 0.5075 0.5100 0.5000 0.5000 17,927 -0.02(-3.85%)
Sep 18, 2023 0.5150 0.5200 0.4926 0.5200 82,101 +0.01(+1.96%)
Sep 15, 2023 0.5100 0.5200 0.4900 0.5100 122,764 +0.01(+2.00%)
Sep 14, 2023 0.5100 0.5100 0.4901 0.5000 15,500 +0.00(+0.00%)
Sep 13, 2023 0.4810 0.5000 0.4740 0.5000 31,290 +0.01(+1.83%)
Sep 12, 2023 0.5000 0.5000 0.4720 0.4910 22,680 -0.01(-1.80%)
Sep 11, 2023 0.5100 0.5100 0.4600 0.5000 40,316 -0.01(-1.44%)
Sep 07, 2023 0.5200 0.5200 0.5200 0.5073 8,040 -0.01(-2.44%)
Sep 06, 2023 0.5710 0.5710 0.4998 0.5200 43,092 -0.01(-1.89%)
Sep 05, 2023 0.5080 0.5500 0.5000 0.5300 162,539 +0.03(+6.00%)
Sep 01, 2023 0.5074 0.5200 0.4910 0.5000 35,438 +0.00(+0.00%)
Aug 31, 2023 0.5294 0.5294 0.5000 0.5000 76,172 +0.00(+0.00%)
Aug 30, 2023 0.5165 0.5400 0.5000 0.5000 45,012 -0.01(-0.99%)
Aug 29, 2023 0.5100 0.5144 0.5000 0.5050 4,514 -0.02(-2.88%)
Aug 28, 2023 0.5202 0.5202 0.5100 0.5200 65,658 +0.00(+0.04%)
Aug 25, 2023 0.5200 0.5200 0.5054 0.5198 103,625 -0.00(-0.04%)
Aug 24, 2023 0.5035 0.5200 0.5000 0.5200 50,200 +0.02(+4.42%)
Aug 23, 2023 0.4950 0.5100 0.4900 0.4980 32,047 -0.01(-2.35%)
Aug 22, 2023 0.5000 0.5100 0.4670 0.5100 14,588 +0.00(+0.00%)
Aug 21, 2023 0.4500 0.5153 0.4500 0.5100 18,130 +0.00(+0.00%)
Aug 18, 2023 0.5100 0.5100 0.4800 0.5100 59,013 -0.01(-1.92%)
Aug 17, 2023 0.5200 0.5201 0.5037 0.5200 13,214 -0.01(-1.89%)
Aug 16, 2023 0.5600 0.5600 0.5001 0.5300 23,850 -0.01(-1.85%)
Aug 15, 2023 0.5200 0.5510 0.5000 0.5400 82,604 +0.03(+4.85%)
Aug 14, 2023 0.5087 0.5150 0.4835 0.5150 64,406 -0.01(-0.96%)
Aug 11, 2023 0.5306 0.5500 0.5000 0.5200 98,333 -0.03(-4.67%)
Aug 10, 2023 0.5300 0.5500 0.5200 0.5455 40,813 +0.02(+2.92%)
Aug 09, 2023 0.5100 0.5300 0.5000 0.5300 24,860 +0.01(+1.92%)
Aug 08, 2023 0.5001 0.5361 0.5001 0.5200 80,408 +0.02(+3.98%)
Aug 07, 2023 0.5120 0.5201 0.5000 0.5001 59,127 -0.02(-3.55%)
Aug 04, 2023 0.5250 0.5250 0.5185 0.5185 24,378 -0.02(-3.98%)
Aug 03, 2023 0.5317 0.5800 0.5218 0.5400 41,521 +0.02(+3.85%)
Aug 02, 2023 0.5200 0.5200 0.5150 0.5200 3,881 +0.00(+0.00%)
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.