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

Posabit Systems Corp (OP: POSAF )

0.1220 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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, 2023 0.5450 0.6380 0.5095 0.5800 83,252 +0.03(+5.15%)
Jun 29, 2023 0.5390 0.5640 0.5390 0.5516 16,343 -0.01(-1.97%)
Jun 28, 2023 0.5700 0.5700 0.4398 0.5627 150,593 +0.01(+1.39%)
Jun 27, 2023 0.5571 0.5699 0.5550 0.5550 24,549 +0.01(+0.91%)
Jun 26, 2023 0.5600 0.5800 0.5500 0.5500 21,089 -0.01(-1.79%)
Jun 23, 2023 0.5600 0.5750 0.5600 0.5600 16,036 -0.03(-5.08%)
Jun 22, 2023 0.5998 0.5998 0.5600 0.5900 22,600 +0.02(+3.96%)
Jun 21, 2023 0.5881 0.5997 0.5200 0.5675 19,611 -0.03(-4.59%)
Jun 20, 2023 0.5260 0.5998 0.5260 0.5948 16,715 -0.01(-0.83%)
Jun 15, 2023 0.5998 60 -0.01(-2.15%)
Jun 14, 2023 0.6211 0.6500 0.5758 0.6130 85,280 +0.02(+3.90%)
Jun 13, 2023 0.5600 0.6745 0.5600 0.5900 73,926 -0.01(-1.67%)
Jun 12, 2023 0.5900 0.6121 0.5600 0.6000 22,871 -0.02(-3.23%)
Jun 09, 2023 0.5947 0.6200 0.5855 0.6200 106,799 +0.03(+5.01%)
Jun 08, 2023 0.6249 0.6400 0.5610 0.5904 35,689 -0.05(-7.75%)
Jun 07, 2023 0.6787 0.6787 0.5960 0.6400 24,807 -0.02(-3.18%)
Jun 06, 2023 0.6651 0.6651 0.5770 0.6610 22,076 +0.02(+3.28%)
Jun 05, 2023 0.6409 0.6750 0.6400 0.6400 5,368 -0.04(-5.19%)
Jun 02, 2023 0.6625 0.6875 0.6625 0.6750 12,930 -0.01(-2.05%)
Jun 01, 2023 0.6900 0.7000 0.6650 0.6891 215,002 +0.02(+2.85%)
May 31, 2023 0.6240 0.6900 0.6100 0.6700 97,111 +0.05(+8.33%)
May 30, 2023 0.6390 0.6390 0.5840 0.6185 72,441 +0.01(+1.66%)
May 26, 2023 0.6098 0.6252 0.6000 0.6084 4,600 -0.01(-2.03%)
May 25, 2023 0.6400 0.6400 0.6000 0.6210 45,144 -0.02(-2.97%)
May 24, 2023 0.6150 0.6400 0.5950 0.6400 24,900 +0.03(+5.75%)
May 23, 2023 0.6155 0.6260 0.5980 0.6052 146,627 -0.03(-4.77%)
May 22, 2023 0.5480 0.6500 0.5480 0.6355 33,607 +0.02(+2.50%)
May 19, 2023 0.6133 0.6254 0.6030 0.6200 38,920 +0.01(+1.64%)
May 18, 2023 0.6113 0.6250 0.5955 0.6100 100,540 -0.02(-2.79%)
May 17, 2023 0.6400 0.6500 0.6275 0.6275 47,733 -0.02(-3.46%)
May 16, 2023 0.5970 0.6590 0.5970 0.6500 16,735 +0.00(+0.00%)
May 15, 2023 0.6400 0.6600 0.6300 0.6500 38,022 +0.00(+0.00%)
May 12, 2023 0.6500 0.6650 0.6300 0.6500 15,654 -0.01(-1.52%)
May 11, 2023 0.6374 0.6700 0.6350 0.6600 11,577 +0.01(+1.54%)
May 10, 2023 0.6600 0.6640 0.6500 0.6500 23,936 -0.01(-1.52%)
May 09, 2023 0.6500 0.6840 0.6500 0.6600 1,970 +0.01(+1.54%)
May 08, 2023 0.7000 0.7000 0.6500 0.6500 44,550 -0.03(-3.80%)
May 05, 2023 0.6500 0.6805 0.6500 0.6757 4,588 +0.03(+3.95%)
May 04, 2023 0.6500 0.6800 0.6500 0.6500 44,325 -0.01(-1.96%)
May 03, 2023 0.6861 0.6900 0.6600 0.6630 49,674 -0.01(-2.00%)
May 02, 2023 0.7200 0.7200 0.6560 0.6765 29,210 -0.03(-4.72%)
May 01, 2023 0.7334 0.7700 0.7100 0.7100 25,750 -0.06(-7.79%)
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%)
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.