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

Posabit Systems Corp (OP: POSAF )

0.1480 +0.0047 (+3.28%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 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%)
Jan 06, 2021 0.1294 0.1294 0.1294 18 +0.00(+0.00%)
Dec 31, 2020 0.1294 0.1294 0.1294 0 +0.02(+17.64%)
Dec 30, 2020 0.1100 0.1100 0.1100 0.1100 101,000 -0.01(-8.33%)
Dec 29, 2020 0.1100 0.1200 0.1100 0.1200 15,740 -0.08(-40.00%)
Dec 28, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.07(+57.85%)
Dec 24, 2020 0.1267 0.1267 0.1267 0.1267 3,800 -0.00(-2.54%)
Dec 23, 2020 0.1200 0.1300 0.1200 0.1300 120,166 +0.02(+22.18%)
Dec 22, 2020 0.1100 0.1100 0.1064 0.1064 48,853 -0.00(-3.71%)
Dec 21, 2020 0.1105 0.1105 0.1105 0.1105 5,000 -0.02(-15.00%)
Dec 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 16, 2020 0.1300 0.1370 0.1300 0.1300 43,750 +0.00(+0.00%)
Dec 15, 2020 0.1300 0.1300 0.1100 0.1300 152,400 -0.01(-3.77%)
Dec 11, 2020 0.1351 0.1351 0.1351 0 +0.01(+3.92%)
Dec 10, 2020 0.1350 0.1366 0.1300 0.1300 81,300 -0.01(-7.80%)
Dec 09, 2020 0.1410 0.1410 0.1410 0.1410 90,000 +0.01(+8.46%)
Dec 08, 2020 0.1300 0.1300 0.1300 0.1300 100,180 -0.06(-31.58%)
Dec 07, 2020 0.1500 0.2000 0.1212 0.1900 256,608 +0.04(+26.67%)
Dec 04, 2020 0.1500 0.1500 0.1355 0.1500 2,700 +0.01(+8.77%)
Dec 03, 2020 0.1500 0.1500 0.1379 0.1379 810 -0.01(-8.07%)
Nov 30, 2020 0.1500 0.1500 0.1500 0 +0.04(+36.74%)
Nov 25, 2020 0.1097 0.1097 0.1097 0 +0.00(+0.18%)
Nov 24, 2020 0.1800 0.1800 0.1095 0.1095 5,442 -0.00(-3.01%)
Nov 23, 2020 0.1500 0.1500 0.1129 0.1129 1,200 -0.00(-3.17%)
Nov 18, 2020 0.1166 0.1166 0.1166 0 +0.00(+0.52%)
Nov 17, 2020 0.2000 0.2000 0.1160 0.1160 900 +0.02(+22.11%)
Nov 16, 2020 0.1200 0.1377 0.0950 0.0950 16,542 +0.08(+763.64%)
Nov 13, 2020 0.1100 0.1100 0.0110 0.0110 33,400 -0.11(-90.83%)
Nov 12, 2020 0.1500 0.1500 0.1200 0.1200 17,100 -0.00(-1.96%)
Nov 11, 2020 0.1300 0.1300 0.1224 0.1224 17,000 -0.03(-17.52%)
Nov 09, 2020 0.1484 0.1484 0.1484 0 +0.07(+83.21%)
Nov 05, 2020 0.0810 0.0810 0.0810 0 -0.04(-35.71%)
Nov 04, 2020 0.1260 0.1260 0.1260 0.1260 5,000 +0.04(+54.03%)
Oct 14, 2020 0.0818 0.0818 0.0818 0 -0.00(-3.76%)
Oct 13, 2020 0.0850 0.0850 0.0850 0.0850 1,672 -0.06(-43.33%)
Oct 12, 2020 0.2000 0.2500 0.1055 0.1500 76,550 +0.07(+94.05%)
Oct 06, 2020 0.0773 0.0773 0.0773 0 -0.01(-10.74%)
Oct 02, 2020 0.0866 0.0866 0.0866 0 +0.01(+9.34%)
Oct 01, 2020 0.0792 0.0792 0.0792 0.0792 40,000 +0.00(+0.00%)
Sep 24, 2020 0.0792 0.0792 0.0792 0 +0.00(+0.00%)
Sep 21, 2020 0.0792 0.0792 0.0792 0 -0.00(-1.00%)
Sep 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2020 0.0704 0.2000 0.0600 0.0800 20,101 +0.01(+16.79%)
Sep 14, 2020 0.0784 0.1450 0.0685 0.0685 23,000 +0.01(+12.30%)
Sep 10, 2020 0.0610 0.0610 0.0610 0 -0.19(-75.60%)
Sep 09, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.18(+236.02%)
Sep 08, 2020 0.0744 0.0744 0.0744 0.0744 500 +0.00(+6.29%)
Sep 04, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.02(+45.83%)
Sep 02, 2020 0.0480 0.0480 0.0480 0 -0.01(-16.52%)
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%)
Jun 03, 2020 0.0789 0.0789 0.0789 0.0789 300 -0.04(-34.20%)
May 29, 2020 0.1199 0.1199 0.1199 0 -0.03(-20.07%)
May 27, 2020 0.1500 0.1500 0.1500 0 +0.12(+334.78%)
May 26, 2020 0.0365 0.0365 0.0345 0.0345 1,800 +0.01(+48.07%)
May 15, 2020 0.0233 0.0233 0.0233 0 -0.00(-13.06%)
May 13, 2020 0.0268 0.0268 0.0268 0 +0.00(+7.20%)
May 12, 2020 0.0250 0.0250 0.0250 0.0250 6,666 +0.00(+6.38%)
May 08, 2020 0.0235 0.0235 0.0235 0 +0.00(+0.43%)
May 07, 2020 0.0234 0.0234 0.0234 0.0234 2,000 -0.00(-0.85%)
May 04, 2020 0.0236 0.0236 0.0236 0 +0.00(+0.00%)
Apr 30, 2020 0.0236 0.0236 0.0236 0 -0.01(-21.07%)
Apr 27, 2020 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 60,300 -0.17(-85.00%)
Apr 16, 2020 0.2000 0.2000 0.2000 0 +0.18(+900.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Apr 03, 2020 0.0300 0.0300 0.0300 0 -0.00(-11.50%)
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.