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

Posabit Systems Corp (OP: POSAF )

0.1377 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 0.8000 0.8060 0.7415 0.7700 43,219 -0.02(-2.53%)
Apr 27, 2023 0.7250 0.7900 0.7100 0.7900 81,404 +0.07(+9.72%)
Apr 26, 2023 0.7370 0.7400 0.7200 0.7200 38,380 -0.00(-0.47%)
Apr 25, 2023 0.6900 0.7516 0.6900 0.7234 34,417 +0.02(+3.42%)
Apr 24, 2023 0.7100 0.7100 0.6920 0.6995 42,025 -0.01(-2.03%)
Apr 21, 2023 0.7140 0.7140 0.7000 0.7140 9,601 +0.01(+1.64%)
Apr 20, 2023 0.6900 0.7150 0.6900 0.7025 5,500 +0.00(+0.36%)
Apr 19, 2023 0.7100 0.7150 0.7000 0.7000 31,954 -0.02(-2.10%)
Apr 18, 2023 0.7110 0.7150 0.7100 0.7150 15,665 -0.01(-0.74%)
Apr 17, 2023 0.7460 0.7500 0.7070 0.7203 68,384 -0.02(-2.66%)
Apr 14, 2023 0.7472 0.7500 0.7387 0.7400 22,066 -0.01(-1.48%)
Apr 13, 2023 0.7400 0.7645 0.7350 0.7511 48,375 +0.00(+0.15%)
Apr 12, 2023 0.7651 0.7734 0.7500 0.7500 60,383 -0.01(-1.32%)
Apr 11, 2023 0.7722 0.8000 0.7500 0.7600 82,780 -0.02(-2.56%)
Apr 10, 2023 0.8000 0.8035 0.7800 0.7800 45,215 -0.03(-3.70%)
Apr 06, 2023 0.8440 0.8440 0.7985 0.8100 109,000 -0.02(-2.99%)
Apr 05, 2023 0.8253 0.8350 0.8135 0.8350 33,154 +0.00(+0.24%)
Apr 04, 2023 0.8386 0.8400 0.8210 0.8330 9,393 -0.01(-0.83%)
Apr 03, 2023 0.8000 0.8500 0.7900 0.8400 55,627 +0.01(+1.20%)
Mar 31, 2023 0.8300 0.8300 0.8100 0.8300 51,040 +0.01(+1.22%)
Mar 30, 2023 0.8500 0.8500 0.8200 0.8200 4,098 +0.00(+0.00%)
Mar 29, 2023 0.8000 0.8480 0.8000 0.8200 124,468 +0.04(+5.13%)
Mar 28, 2023 0.7651 0.7800 0.7651 0.7800 27,151 +0.01(+0.65%)
Mar 27, 2023 0.7700 0.8170 0.7700 0.7750 13,039 +0.01(+0.65%)
Mar 24, 2023 0.8138 0.8138 0.7590 0.7700 139,575 -0.05(-5.81%)
Mar 23, 2023 0.8100 0.8300 0.7988 0.8175 111,737 +0.03(+4.14%)
Mar 22, 2023 0.7720 0.8170 0.7700 0.7850 95,674 -0.01(-1.13%)
Mar 21, 2023 0.7200 0.8030 0.7200 0.7940 139,356 +0.09(+13.43%)
Mar 20, 2023 0.7201 0.7400 0.6910 0.7000 65,013 -0.02(-2.78%)
Mar 17, 2023 0.7180 0.7330 0.7150 0.7200 57,290 -0.02(-2.70%)
Mar 16, 2023 0.7475 0.7475 0.7300 0.7400 79,304 +0.00(+0.00%)
Mar 15, 2023 0.7475 0.7590 0.7250 0.7400 67,444 -0.01(-1.71%)
Mar 14, 2023 0.7421 0.7660 0.7420 0.7529 117,041 +0.01(+1.95%)
Mar 13, 2023 0.7262 0.7900 0.7180 0.7385 137,476 -0.00(-0.20%)
Mar 10, 2023 0.7501 0.7685 0.7400 0.7400 123,854 -0.01(-1.33%)
Mar 09, 2023 0.7700 0.7720 0.7500 0.7500 35,018 -0.03(-3.85%)
Mar 08, 2023 0.8050 0.8200 0.7800 0.7800 100,666 -0.01(-1.15%)
Mar 07, 2023 0.8050 0.8200 0.7785 0.7891 115,163 -0.03(-3.56%)
Mar 06, 2023 0.8100 0.8300 0.8000 0.8182 110,669 +0.02(+2.27%)
Mar 03, 2023 0.7965 0.8000 0.7679 0.8000 52,359 +0.02(+2.56%)
Mar 02, 2023 0.7570 0.7800 0.7510 0.7800 80,937 +0.02(+3.04%)
Mar 01, 2023 0.7205 0.7688 0.7000 0.7570 113,254 +0.05(+7.50%)
Feb 28, 2023 0.7080 0.7080 0.7000 0.7042 94,451 -0.01(-0.94%)
Feb 27, 2023 0.7100 0.7194 0.7000 0.7109 70,553 +0.00(+0.32%)
Feb 24, 2023 0.7010 0.7250 0.7000 0.7086 97,161 -0.00(-0.03%)
Feb 23, 2023 0.7300 0.7300 0.6974 0.7088 155,150 -0.02(-2.90%)
Feb 22, 2023 0.7400 0.7400 0.7058 0.7300 94,018 +0.00(+0.00%)
Feb 21, 2023 0.7250 0.7610 0.7050 0.7300 97,494 -0.02(-2.80%)
Feb 17, 2023 0.7600 0.7615 0.7301 0.7510 86,093 -0.05(-6.01%)
Feb 16, 2023 0.8700 0.8700 0.7700 0.7990 119,043 -0.05(-6.00%)
Feb 15, 2023 0.8208 0.8730 0.8100 0.8500 107,994 +0.02(+2.41%)
Feb 14, 2023 0.8200 0.8300 0.8100 0.8300 25,850 +0.01(+1.22%)
Feb 13, 2023 0.8100 0.8345 0.8050 0.8200 85,971 +0.01(+1.23%)
Feb 10, 2023 0.8193 0.8200 0.7900 0.8100 124,904 +0.02(+2.53%)
Feb 09, 2023 0.8200 0.8200 0.7900 0.7900 51,136 -0.01(-0.63%)
Feb 08, 2023 0.7892 0.7950 0.7840 0.7950 7,666 +0.01(+0.63%)
Feb 07, 2023 0.8100 0.8200 0.7880 0.7900 52,050 -0.02(-1.86%)
Feb 06, 2023 0.7600 0.8100 0.7600 0.8050 25,852 -0.01(-1.83%)
Feb 03, 2023 0.8015 0.8225 0.7990 0.8200 26,900 +0.00(+0.37%)
Feb 02, 2023 0.8051 0.8500 0.8051 0.8170 44,752 -0.01(-1.57%)
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.