Skip to main content

Posabit Systems Corp (OP: POSAF )

0.6750 -0.0141 (-2.05%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.