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 (%)
Aug 31, 2020 0.0575 0.0575 0.0575 0 +0.00(+4.55%)
Aug 28, 2020 0.2500 0.2500 0.0550 0.0550 1,500 +0.00(+0.00%)
Aug 27, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+15.79%)
Aug 26, 2020 0.0475 0.0475 0.0475 0.0475 15,000 -0.01(-13.48%)
Aug 24, 2020 0.0549 0.0549 0.0549 0 -0.00(-0.18%)
Aug 19, 2020 0.0550 0.0550 0.0550 0 -0.01(-21.32%)
Aug 17, 2020 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Aug 14, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2020 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Aug 06, 2020 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Aug 05, 2020 0.0691 0.1500 0.0691 0.1000 87,650 +0.04(+66.67%)
Aug 04, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+33.33%)
Jul 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 27, 2020 0.0450 0.0480 0.0450 0.0450 185,051 -0.00(-4.26%)
Jul 23, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jul 21, 2020 0.0470 0.0470 0.0470 0 +0.00(+4.44%)
Jul 20, 2020 0.0425 0.0459 0.0425 0.0450 211,006 +0.00(+5.88%)
Jul 17, 2020 0.0425 0.0425 0.0425 0.0425 137,100 -0.02(-33.28%)
Jul 14, 2020 0.0637 0.0637 0.0637 0 +0.02(+41.56%)
Jul 08, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 07, 2020 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+1.35%)
Jul 02, 2020 0.0444 0.0444 0.0444 0 -0.00(-2.20%)
Jun 30, 2020 0.0454 0.0454 0.0454 0 +0.01(+29.71%)
Jun 26, 2020 0.0348 0.0350 0.0348 0.0350 2,600 +0.01(+34.62%)
Jun 25, 2020 0.0260 0.0260 0.0260 0.0260 5,400 +0.01(+66.67%)
Jun 23, 2020 0.0156 0.0156 0.0156 0 -0.03(-64.86%)
Jun 19, 2020 0.0444 0.0444 0.0444 0 -0.00(-3.90%)
Jun 16, 2020 0.0462 0.0462 0.0462 0 -0.00(-8.33%)
Jun 15, 2020 0.0504 0.0504 0.0504 0.0504 150 +0.01(+26.63%)
Jun 10, 2020 0.0398 0.0398 0.0398 0 -0.01(-26.57%)
Jun 09, 2020 0.0542 0.0542 0.0542 0.0542 1,000 -0.01(-17.88%)
Jun 08, 2020 0.0600 0.0660 0.0600 0.0660 100,000 +0.00(+4.10%)
Jun 05, 2020 0.0634 0.0634 0.0634 0.0634 1,000 -0.02(-20.75%)
Jun 04, 2020 0.0800 0.0800 0.0660 0.0800 1,000 +0.00(+1.39%)
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.