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

Posabit Systems Corp (OP: POSAF )

0.1321 -0.0079 (-5.64%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 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 (%)
Jun 30, 2021 0.3314 0.3314 0.3314 0.3314 1,000 +0.01(+2.70%)
Jun 29, 2021 0.3227 0.3227 0.3227 0.3227 2,009 -0.05(-14.45%)
Jun 28, 2021 0.2626 0.3773 0.2626 0.3772 112,635 +0.05(+13.99%)
Jun 25, 2021 0.3400 0.3400 0.3272 0.3309 14,200 -0.01(-2.68%)
Jun 24, 2021 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.56%)
Jun 23, 2021 0.3574 0.3574 0.3300 0.3381 13,125 -0.02(-5.40%)
Jun 22, 2021 0.3250 0.3574 0.3250 0.3574 14,000 +0.04(+11.79%)
Jun 21, 2021 0.3355 0.3355 0.3197 0.3197 10,235 -0.00(-0.09%)
Jun 18, 2021 0.3300 0.3385 0.3200 0.3200 92,200 -0.01(-1.54%)
Jun 17, 2021 0.3300 0.3543 0.3000 0.3250 179,150 -0.01(-1.52%)
Jun 16, 2021 0.3000 0.3474 0.3000 0.3300 178,500 +0.05(+18.32%)
Jun 15, 2021 0.2832 0.2900 0.2771 0.2789 48,400 +0.01(+2.27%)
Jun 14, 2021 0.2798 0.2800 0.2727 0.2727 7,500 -0.01(-2.61%)
Jun 11, 2021 0.2882 0.3225 0.2800 0.2800 51,017 -0.01(-2.57%)
Jun 10, 2021 0.2836 0.3300 0.2712 0.2874 65,200 +0.00(+0.98%)
Jun 09, 2021 0.3002 0.3673 0.2800 0.2846 25,526 +0.00(+1.14%)
Jun 08, 2021 0.2852 0.2870 0.2801 0.2814 66,500 -0.00(-0.07%)
Jun 07, 2021 0.3017 0.3365 0.2768 0.2816 62,501 -0.02(-6.13%)
Jun 04, 2021 0.3302 0.3302 0.2979 0.3000 10,800 +0.01(+5.12%)
Jun 02, 2021 0.2854 0.2854 0.2854 0 -0.01(-4.64%)
Jun 01, 2021 0.3000 0.3000 0.2867 0.2993 26,400 -0.05(-13.57%)
May 28, 2021 0.3230 0.3463 0.2602 0.3463 137,841 +0.02(+4.94%)
May 27, 2021 0.3000 0.3300 0.3000 0.3300 79,075 +0.01(+2.48%)
May 26, 2021 0.2620 0.3368 0.2620 0.3220 203,125 +0.05(+19.26%)
May 25, 2021 0.2651 0.2700 0.2631 0.2700 30,000 +0.01(+3.17%)
May 20, 2021 0.2617 0.2617 0.2617 0 +0.04(+16.52%)
May 19, 2021 0.2532 0.2532 0.2246 0.2246 6,250 -0.03(-10.41%)
May 18, 2021 0.2446 0.2507 0.2444 0.2507 1,400 -0.00(-1.53%)
May 14, 2021 0.2546 0.2546 0.2546 0 -0.02(-6.50%)
May 13, 2021 0.2696 0.2723 0.2696 0.2723 1,200 -0.01(-2.12%)
May 12, 2021 0.2820 0.2820 0.2782 0.2782 1,400 +0.00(+0.69%)
May 11, 2021 0.2763 0.2763 0.2763 0.2763 2,000 -0.02(-5.34%)
May 10, 2021 0.2773 0.2920 0.2719 0.2919 18,600 +0.00(+0.66%)
May 07, 2021 0.3261 0.3267 0.2892 0.2900 16,610 -0.05(-13.69%)
May 06, 2021 0.3550 0.3550 0.3288 0.3360 27,275 +0.00(+0.33%)
May 05, 2021 0.3400 0.3400 0.3349 0.3349 13,000 -0.01(-1.50%)
May 04, 2021 0.3438 0.3533 0.3400 0.3400 14,098 +0.01(+3.00%)
May 03, 2021 0.3290 0.3544 0.3251 0.3301 22,900 +0.05(+15.91%)
Apr 30, 2021 0.2825 0.2848 0.2766 0.2848 62,400 -0.02(-5.07%)
Apr 28, 2021 0.3000 0.3000 0.3000 0 +0.01(+4.20%)
Apr 26, 2021 0.2879 0.2879 0.2879 0 +0.02(+6.63%)
Apr 23, 2021 0.1500 0.2700 0.1500 0.2700 10,900 +0.00(+0.48%)
Apr 22, 2021 0.2158 0.2787 0.2158 0.2687 289,110 +0.06(+26.33%)
Apr 21, 2021 0.2166 0.2166 0.2127 0.2127 12,500 +0.01(+3.15%)
Apr 20, 2021 0.2067 0.2067 0.2062 0.2062 12,000 -0.01(-4.09%)
Apr 16, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 14, 2021 0.2200 0.2200 0.2200 0 -0.00(-1.70%)
Apr 13, 2021 0.2266 0.2266 0.2238 0.2238 37,500 +0.01(+4.58%)
Apr 12, 2021 0.2200 0.2200 0.2108 0.2140 7,070 -0.00(-0.51%)
Apr 09, 2021 0.2151 0.2151 0.2151 0.2151 500 -0.00(-1.51%)
Apr 08, 2021 0.2184 0.2184 0.2184 0.2184 1,000 -0.01(-3.19%)
Apr 07, 2021 0.2256 0.2256 0.2256 0.2256 10,000 +0.01(+2.97%)
Apr 05, 2021 0.2191 0.2191 0.2191 0 +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.