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

Posabit Systems Corp (OP: POSAF )

0.1500 +0.0379 (+33.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 0.2249 0.2270 0.2234 0.2270 1,100 -0.00(-0.74%)
Mar 30, 2021 0.2287 0.2287 0.2287 93 +0.00(+0.00%)
Mar 26, 2021 0.2287 0.2287 0.2287 0 +0.00(+1.06%)
Mar 25, 2021 0.2263 0.2263 0.2263 0.2263 750 +0.01(+2.86%)
Mar 24, 2021 0.2250 0.2250 0.2200 0.2200 4,000 -0.01(-3.85%)
Mar 23, 2021 0.2288 0.2288 0.2288 0.2288 250 +0.02(+8.95%)
Mar 18, 2021 0.2100 0.2100 0.2100 0 -0.01(-3.85%)
Mar 17, 2021 0.2184 0.2184 0.2184 0.2184 8,500 -0.00(-0.73%)
Mar 16, 2021 0.2306 0.2500 0.2200 0.2200 109,500 +0.00(+0.00%)
Mar 12, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 11, 2021 0.2100 0.2279 0.2036 0.2200 42,000 +0.02(+9.13%)
Mar 10, 2021 0.2016 0.2016 0.2016 0.2016 12,000 +0.00(+0.80%)
Mar 09, 2021 0.2000 0.2000 0.2000 52 +0.00(+0.00%)
Mar 08, 2021 0.1992 0.2095 0.1992 0.2000 10,540 -0.01(-4.40%)
Mar 05, 2021 0.2500 0.2500 0.1852 0.2092 35,200 +0.00(+1.80%)
Mar 04, 2021 0.2170 0.2170 0.1975 0.2055 26,519 -0.03(-11.38%)
Mar 03, 2021 0.2319 0.2700 0.2313 0.2319 32,000 -0.01(-4.80%)
Mar 02, 2021 0.2436 0.2436 0.2436 0.2436 450 -0.02(-6.31%)
Mar 01, 2021 0.1974 0.2600 0.1974 0.2600 12,510 +0.01(+5.26%)
Feb 26, 2021 0.2470 0.2470 0.1968 0.2470 8,500 -0.00(-1.20%)
Feb 25, 2021 0.2472 0.2500 0.2300 0.2500 165,732 +0.02(+7.94%)
Feb 24, 2021 0.2125 0.2316 0.2000 0.2316 82,232 +0.00(+0.74%)
Feb 22, 2021 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Feb 17, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.29%)
Feb 16, 2021 0.2267 0.2403 0.2267 0.2403 4,586 +0.09(+60.20%)
Feb 12, 2021 0.2001 0.4500 0.1500 0.1500 101,600 -0.05(-26.00%)
Feb 11, 2021 0.2126 0.2300 0.1948 0.2027 55,720 +0.00(+1.35%)
Feb 09, 2021 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Feb 08, 2021 0.1700 0.1700 0.1700 0.1700 31,000 +0.02(+13.33%)
Feb 05, 2021 0.1528 0.1528 0.1500 0.1500 69,400 -0.01(-4.76%)
Feb 03, 2021 0.1575 0.1575 0.1575 0 +0.00(+2.34%)
Feb 02, 2021 0.1400 0.1539 0.1400 0.1539 100,000 +0.00(+2.60%)
Feb 01, 2021 0.1500 0.1500 0.1500 0.1500 50,000 -0.02(-11.45%)
Jan 29, 2021 0.1694 0.1694 0.1694 0.1694 5,200 +0.01(+7.97%)
Jan 25, 2021 0.1569 0.1569 0.1569 0 +0.01(+5.80%)
Jan 21, 2021 0.1483 0.1483 0.1483 0 -0.00(-1.13%)
Jan 19, 2021 0.1500 0.1500 0.1500 0 +0.02(+14.07%)
Jan 15, 2021 0.1315 0.1315 0.1315 0.1315 500 -0.01(-6.07%)
Jan 14, 2021 0.1478 0.1478 0.1400 0.1400 555 +0.00(+0.00%)
Jan 11, 2021 0.1400 0.1400 0 +0.00(+0.00%)
Jan 08, 2021 0.1284 0.1284 0.1200 0.1200 1,500 +0.00(+0.00%)
Jan 07, 2021 0.1150 0.1200 0.1150 0.1200 3,084 -0.01(-7.26%)
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.