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 +0.0300 (+25.00%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 6, 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 (%)
May 06, 2024 0.1500 0.1500 0.1400 0.1500 100,583 +0.03(+25.00%)
May 03, 2024 0.1200 0.1250 0.1200 0.1200 103,915 +0.01(+9.09%)
May 02, 2024 0.1041 0.1500 0.1041 0.1100 13,371 -0.04(-26.67%)
May 01, 2024 0.1500 0.1500 0.1000 0.1500 97,745 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1500 0.1086 0.1500 124,720 +0.04(+33.81%)
Apr 29, 2024 0.1211 0.1211 0.0653 0.1121 61,850 -0.01(-7.43%)
Apr 26, 2024 0.1331 0.1331 0.1211 0.1211 31,058 -0.02(-12.06%)
Apr 23, 2024 0.1377 50 +0.02(+12.87%)
Apr 22, 2024 0.1367 0.1367 0.1193 0.1220 61,523 -0.01(-4.46%)
Apr 18, 2024 0.1277 96 -0.00(-3.33%)
Apr 17, 2024 0.1414 0.1500 0.1321 0.1321 14,500 -0.01(-5.64%)
Apr 16, 2024 0.1418 0.1444 0.1277 0.1400 116,690 +0.00(+1.08%)
Apr 15, 2024 0.1334 0.1450 0.1334 0.1385 207,200 -0.01(-7.67%)
Apr 12, 2024 0.1413 0.1500 0.1413 0.1500 32,473 +0.01(+5.26%)
Apr 09, 2024 0.1425 1 +0.01(+5.56%)
Apr 08, 2024 0.1516 0.1516 0.1350 0.1350 850 -0.03(-17.43%)
Apr 05, 2024 0.1561 0.1635 0.1559 0.1635 47,190 +0.02(+14.98%)
Apr 04, 2024 0.1516 0.1516 0.1422 0.1422 1,656 -0.02(-12.60%)
Apr 03, 2024 0.1699 0.1699 0.1602 0.1627 5,453 +0.00(+0.18%)
Apr 02, 2024 0.1625 0.1700 0.1624 0.1624 6,450 +0.01(+8.27%)
Apr 01, 2024 0.1620 0.1620 0.1500 0.1500 4,600 -0.02(-11.76%)
Mar 28, 2024 0.1400 0.1747 0.1400 0.1700 32,160 +0.01(+8.28%)
Mar 27, 2024 0.1570 0.1740 0.1570 0.1570 9,820 -0.01(-6.10%)
Mar 26, 2024 0.1323 0.1672 0.1323 0.1672 1,575 +0.01(+9.14%)
Mar 25, 2024 0.1323 0.1747 0.1323 0.1532 101,400 +0.00(+1.93%)
Mar 22, 2024 0.1312 0.1503 0.1312 0.1503 23,571 +0.01(+8.83%)
Mar 21, 2024 0.1407 0.1412 0.1313 0.1381 2,806 -0.01(-4.76%)
Mar 20, 2024 0.1447 0.1450 0.1425 0.1450 27,138 -0.01(-5.84%)
Mar 19, 2024 0.1263 0.1540 0.1263 0.1540 28,773 +0.00(+2.67%)
Mar 18, 2024 0.1516 0.1626 0.1415 0.1500 242,326 -0.01(-3.41%)
Mar 15, 2024 0.1550 0.1590 0.1442 0.1553 182,086 +0.01(+7.70%)
Mar 14, 2024 0.1211 0.1494 0.1211 0.1442 65,570 -0.01(-9.31%)
Mar 13, 2024 0.1435 0.1590 0.1435 0.1590 236,167 +0.01(+6.28%)
Mar 12, 2024 0.1476 0.1496 0.1474 0.1496 60,006 -0.00(-0.86%)
Mar 11, 2024 0.1553 0.1553 0.1343 0.1509 31,192 -0.01(-5.69%)
Mar 08, 2024 0.1523 0.1600 0.1442 0.1600 115,025 +0.01(+8.62%)
Mar 07, 2024 0.1442 0.1508 0.1442 0.1473 58,000 -0.00(-2.19%)
Mar 06, 2024 0.1506 0.1506 0.1506 0.1506 18,003 -0.01(-4.08%)
Mar 05, 2024 0.1571 0.1571 0.1442 0.1570 191,537 +0.00(+2.41%)
Mar 04, 2024 0.1663 0.1782 0.1533 0.1533 66,604 -0.02(-9.82%)
Mar 01, 2024 0.1763 0.1882 0.1700 0.1700 59,690 -0.02(-10.48%)
Feb 29, 2024 0.1663 0.1899 0.1663 0.1899 109,090 +0.02(+9.77%)
Feb 28, 2024 0.1900 0.1900 0.1710 0.1730 111,288 -0.01(-4.05%)
Feb 27, 2024 0.1862 0.1862 0.1796 0.1803 53,130 +0.00(+0.17%)
Feb 26, 2024 0.1724 0.1850 0.1720 0.1800 126,588 +0.00(+0.00%)
Feb 23, 2024 0.1709 0.1800 0.1700 0.1800 100,650 +0.01(+4.65%)
Feb 22, 2024 0.1708 0.1800 0.1708 0.1720 13,620 -0.00(-2.55%)
Feb 21, 2024 0.1803 0.1923 0.1612 0.1765 433,625 -0.00(-2.11%)
Feb 20, 2024 0.2000 0.2000 0.1803 0.1803 55,506 -0.03(-12.77%)
Feb 16, 2024 0.1970 0.2067 0.1861 0.2067 32,625 +0.00(+0.83%)
Feb 15, 2024 0.2000 0.2050 0.1915 0.2050 155,389 +0.01(+5.40%)
Feb 14, 2024 0.2111 0.2111 0.1945 0.1945 35,733 -0.03(-13.98%)
Feb 13, 2024 0.2100 0.2261 0.2010 0.2261 114,415 +0.02(+9.60%)
Feb 12, 2024 0.2146 0.2156 0.1997 0.2063 145,870 -0.01(-4.27%)
Feb 09, 2024 0.2312 0.2312 0.2030 0.2155 75,785 -0.00(-2.05%)
Feb 08, 2024 0.2297 0.2297 0.2200 0.2200 16,530 +0.00(+0.59%)
Feb 07, 2024 0.2187 0.2280 0.2187 0.2187 1,795 -0.01(-3.57%)
Feb 06, 2024 0.2030 0.2280 0.2030 0.2268 109,119 +0.02(+11.72%)
Feb 02, 2024 0.2030 21 -0.04(-15.42%)
Feb 01, 2024 0.2350 0.2400 0.2350 0.2400 1,008 +0.01(+3.90%)
Jan 31, 2024 0.2150 0.2310 0.2150 0.2310 7,150 -0.00(-1.11%)
Jan 30, 2024 0.2305 0.2336 0.2261 0.2336 3,270 +0.01(+2.37%)
Jan 29, 2024 0.2305 0.2305 0.2282 0.2282 1,188 -0.01(-2.89%)
Jan 26, 2024 0.2350 0.2350 0.2290 0.2350 35,750 +0.00(+0.00%)
Jan 25, 2024 0.2275 0.2350 0.2275 0.2350 74,538 +0.03(+15.76%)
Jan 23, 2024 0.2030 50 -0.03(-11.74%)
Jan 22, 2024 0.2650 0.2650 0.2100 0.2300 9,999 -0.02(-8.00%)
Jan 19, 2024 0.2100 0.2500 0.2100 0.2500 105,900 +0.04(+19.05%)
Jan 18, 2024 0.2347 0.2400 0.2030 0.2100 91,852 -0.01(-2.33%)
Jan 17, 2024 0.2030 0.2150 0.2030 0.2150 58,550 -0.01(-4.15%)
Jan 16, 2024 0.2214 0.2300 0.2100 0.2243 208,116 -0.01(-5.44%)
Jan 12, 2024 0.2250 0.2372 0.2235 0.2372 15,427 +0.01(+6.13%)
Jan 11, 2024 0.2258 0.2289 0.2235 0.2235 30,497 -0.00(-1.46%)
Jan 10, 2024 0.2250 0.2268 0.2060 0.2268 134,312 +0.01(+3.09%)
Jan 09, 2024 0.2090 0.2200 0.2090 0.2200 102,030 +0.01(+2.33%)
Jan 08, 2024 0.2360 0.2400 0.2150 0.2150 85,987 -0.01(-3.59%)
Jan 05, 2024 0.2678 0.2678 0.2230 0.2230 25,815 +0.00(+1.46%)
Jan 04, 2024 0.2343 0.2498 0.2198 0.2198 74,021 -0.02(-7.65%)
Jan 03, 2024 0.2500 0.2650 0.2230 0.2380 81,769 -0.01(-4.80%)
Jan 02, 2024 0.2480 0.2700 0.2460 0.2500 76,320 -0.02(-7.41%)
Dec 29, 2023 0.2430 0.2730 0.2280 0.2700 428,966 -0.00(-1.10%)
Dec 28, 2023 0.2400 0.2730 0.2400 0.2730 23,535 +0.04(+18.70%)
Dec 27, 2023 0.2400 0.2586 0.2250 0.2300 528,200 +0.01(+3.14%)
Dec 26, 2023 0.2148 0.2275 0.2021 0.2230 184,937 +0.01(+3.72%)
Dec 22, 2023 0.2020 0.2275 0.2020 0.2150 379,025 +0.01(+7.50%)
Dec 21, 2023 0.2468 0.2468 0.1920 0.2000 215,830 -0.01(-4.76%)
Dec 20, 2023 0.1920 0.2400 0.1920 0.2100 397,180 +0.00(+0.00%)
Dec 19, 2023 0.2200 0.2200 0.2000 0.2100 55,969 +0.00(+1.94%)
Dec 18, 2023 0.2010 0.2100 0.1920 0.2060 105,646 +0.00(+2.49%)
Dec 15, 2023 0.2112 0.2200 0.2000 0.2010 121,673 -0.02(-8.64%)
Dec 14, 2023 0.2283 0.2327 0.2111 0.2200 89,842 -0.01(-4.35%)
Dec 13, 2023 0.2360 0.2558 0.2110 0.2300 7,594 -0.02(-7.82%)
Dec 12, 2023 0.2300 0.2495 0.2300 0.2495 61,922 +0.02(+10.89%)
Dec 11, 2023 0.2500 0.2500 0.2030 0.2250 633,582 -0.06(-22.41%)
Dec 08, 2023 0.2520 0.2900 0.2520 0.2900 61,485 +0.00(+0.00%)
Dec 07, 2023 0.2340 0.2900 0.2340 0.2900 36,221 +0.00(+0.00%)
Dec 06, 2023 0.3500 0.3500 0.2900 0.2900 16,190 -0.01(-3.33%)
Dec 05, 2023 0.3000 0.3210 0.2900 0.3000 24,490 -0.01(-3.23%)
Dec 04, 2023 0.3300 0.3500 0.3100 0.3100 54,487 -0.01(-3.13%)
Dec 01, 2023 0.2688 0.3590 0.2688 0.3200 202,640 +0.07(+28.00%)
Nov 30, 2023 0.2688 0.2688 0.2330 0.2500 10,100 -0.02(-6.99%)
Nov 29, 2023 0.2406 0.2790 0.2406 0.2688 5,025 +0.05(+20.81%)
Nov 28, 2023 0.2150 0.2400 0.2060 0.2225 53,075 -0.01(-3.26%)
Nov 27, 2023 0.2236 0.2300 0.2150 0.2300 22,849 -0.00(-2.13%)
Nov 24, 2023 0.2100 0.2600 0.2100 0.2350 76,608 -0.01(-2.12%)
Nov 22, 2023 0.2470 0.2500 0.2401 0.2401 32,439 -0.01(-3.96%)
Nov 20, 2023 0.2500 0 +0.04(+19.05%)
Nov 17, 2023 0.2300 0.2300 0.2050 0.2100 48,550 -0.03(-11.95%)
Nov 16, 2023 0.2380 0.2400 0.2350 0.2385 8,136 -0.00(-1.77%)
Nov 15, 2023 0.2050 0.2450 0.2050 0.2428 11,472 +0.01(+5.57%)
Nov 14, 2023 0.2100 0.2308 0.2050 0.2300 210,388 +0.01(+4.55%)
Nov 13, 2023 0.2100 0.2250 0.2100 0.2200 89,657 -0.00(-1.30%)
Nov 10, 2023 0.2230 0.2271 0.1600 0.2229 249,259 -0.02(-7.70%)
Nov 09, 2023 0.2273 0.2625 0.2230 0.2415 28,121 +0.00(+0.00%)
Nov 08, 2023 0.2520 0.2600 0.2200 0.2415 203,223 -0.01(-5.66%)
Nov 07, 2023 0.2748 0.2748 0.2520 0.2560 23,873 -0.01(-5.19%)
Nov 06, 2023 0.2465 0.2908 0.2465 0.2700 61,913 -0.03(-10.24%)
Nov 03, 2023 0.2895 0.3116 0.2850 0.3008 35,057 +0.01(+3.90%)
Nov 02, 2023 0.2900 0.2958 0.2700 0.2895 30,209 +0.00(+1.58%)
Nov 01, 2023 0.2800 0.2880 0.2800 0.2850 16,050 -0.01(-3.65%)
Oct 31, 2023 0.2740 0.3116 0.2700 0.2958 61,841 +0.01(+3.79%)
Oct 30, 2023 0.2587 0.3020 0.2587 0.2850 63,613 -0.01(-4.75%)
Oct 27, 2023 0.2600 0.3580 0.2600 0.2992 131,602 +0.01(+3.89%)
Oct 26, 2023 0.2350 0.3116 0.2350 0.2880 85,608 +0.02(+6.67%)
Oct 25, 2023 0.2300 0.3116 0.2300 0.2700 173,026 +0.03(+11.57%)
Oct 24, 2023 0.2677 0.2984 0.2310 0.2420 19,845 +0.00(+1.64%)
Oct 23, 2023 0.2120 0.2824 0.2120 0.2381 88,098 -0.01(-4.95%)
Oct 20, 2023 0.2590 0.2800 0.2410 0.2505 18,965 -0.02(-7.22%)
Oct 19, 2023 0.2540 0.2800 0.2500 0.2700 29,601 +0.02(+8.00%)
Oct 18, 2023 0.2700 0.2700 0.2450 0.2500 159,074 -0.01(-3.85%)
Oct 17, 2023 0.2300 0.2800 0.2300 0.2600 154,991 +0.02(+9.01%)
Oct 16, 2023 0.1819 0.2385 0.1860 0.2385 376,107 +0.02(+10.57%)
Oct 13, 2023 0.2250 0.2700 0.2140 0.2157 809,794 -0.03(-13.72%)
Oct 12, 2023 0.4820 0.4820 0.2101 0.2500 1,200,485 -0.25(-50.00%)
Oct 11, 2023 0.5150 0.5150 0.4934 0.5000 20,499 -0.00(-0.77%)
Oct 10, 2023 0.4921 0.5039 0.4921 0.5039 1,580 +0.01(+2.84%)
Oct 09, 2023 0.4880 0.4900 0.4610 0.4900 7,500 +0.01(+1.24%)
Oct 06, 2023 0.5125 0.5150 0.4840 0.4840 16,165 -0.03(-5.10%)
Oct 05, 2023 0.4400 0.5150 0.4400 0.5100 56,532 +0.03(+6.47%)
Oct 04, 2023 0.5065 0.5170 0.4790 0.4790 43,503 -0.02(-3.23%)
Oct 03, 2023 0.5290 0.5290 0.4400 0.4950 74,101 -0.01(-1.00%)
Oct 02, 2023 0.5200 0.5265 0.5000 0.5000 14,090 -0.06(-9.91%)
Sep 29, 2023 0.5550 0.5550 0.5100 0.5550 35,450 +0.05(+9.02%)
Sep 28, 2023 0.4700 0.5100 0.4700 0.5091 26,300 +0.02(+4.24%)
Sep 27, 2023 0.5100 0.5100 0.4884 0.4884 11,400 -0.03(-6.08%)
Sep 26, 2023 0.5200 0.5200 0.5200 0.5200 8,980 -0.03(-5.45%)
Sep 25, 2023 0.4980 0.5500 0.5000 0.5500 6,310 +0.03(+5.77%)
Sep 22, 2023 0.5100 0.5200 0.5100 0.5200 30,755 +0.01(+1.96%)
Sep 21, 2023 0.5000 0.5100 0.5000 0.5100 7,000 -0.01(-1.92%)
Sep 20, 2023 0.5100 0.5200 0.5100 0.5200 2,520 +0.02(+4.00%)
Sep 19, 2023 0.5075 0.5100 0.5000 0.5000 17,927 -0.02(-3.85%)
Sep 18, 2023 0.5150 0.5200 0.4926 0.5200 82,101 +0.01(+1.96%)
Sep 15, 2023 0.5100 0.5200 0.4900 0.5100 122,764 +0.01(+2.00%)
Sep 14, 2023 0.5100 0.5100 0.4901 0.5000 15,500 +0.00(+0.00%)
Sep 13, 2023 0.4810 0.5000 0.4740 0.5000 31,290 +0.01(+1.83%)
Sep 12, 2023 0.5000 0.5000 0.4720 0.4910 22,680 -0.01(-1.80%)
Sep 11, 2023 0.5100 0.5100 0.4600 0.5000 40,316 -0.01(-1.44%)
Sep 07, 2023 0.5200 0.5200 0.5200 0.5073 8,040 -0.01(-2.44%)
Sep 06, 2023 0.5710 0.5710 0.4998 0.5200 43,092 -0.01(-1.89%)
Sep 05, 2023 0.5080 0.5500 0.5000 0.5300 162,539 +0.03(+6.00%)
Sep 01, 2023 0.5074 0.5200 0.4910 0.5000 35,438 +0.00(+0.00%)
Aug 31, 2023 0.5294 0.5294 0.5000 0.5000 76,172 +0.00(+0.00%)
Aug 30, 2023 0.5165 0.5400 0.5000 0.5000 45,012 -0.01(-0.99%)
Aug 29, 2023 0.5100 0.5144 0.5000 0.5050 4,514 -0.02(-2.88%)
Aug 28, 2023 0.5202 0.5202 0.5100 0.5200 65,658 +0.00(+0.04%)
Aug 25, 2023 0.5200 0.5200 0.5054 0.5198 103,625 -0.00(-0.04%)
Aug 24, 2023 0.5035 0.5200 0.5000 0.5200 50,200 +0.02(+4.42%)
Aug 23, 2023 0.4950 0.5100 0.4900 0.4980 32,047 -0.01(-2.35%)
Aug 22, 2023 0.5000 0.5100 0.4670 0.5100 14,588 +0.00(+0.00%)
Aug 21, 2023 0.4500 0.5153 0.4500 0.5100 18,130 +0.00(+0.00%)
Aug 18, 2023 0.5100 0.5100 0.4800 0.5100 59,013 -0.01(-1.92%)
Aug 17, 2023 0.5200 0.5201 0.5037 0.5200 13,214 -0.01(-1.89%)
Aug 16, 2023 0.5600 0.5600 0.5001 0.5300 23,850 -0.01(-1.85%)
Aug 15, 2023 0.5200 0.5510 0.5000 0.5400 82,604 +0.03(+4.85%)
Aug 14, 2023 0.5087 0.5150 0.4835 0.5150 64,406 -0.01(-0.96%)
Aug 11, 2023 0.5306 0.5500 0.5000 0.5200 98,333 -0.03(-4.67%)
Aug 10, 2023 0.5300 0.5500 0.5200 0.5455 40,813 +0.02(+2.92%)
Aug 09, 2023 0.5100 0.5300 0.5000 0.5300 24,860 +0.01(+1.92%)
Aug 08, 2023 0.5001 0.5361 0.5001 0.5200 80,408 +0.02(+3.98%)
Aug 07, 2023 0.5120 0.5201 0.5000 0.5001 59,127 -0.02(-3.55%)
Aug 04, 2023 0.5250 0.5250 0.5185 0.5185 24,378 -0.02(-3.98%)
Aug 03, 2023 0.5317 0.5800 0.5218 0.5400 41,521 +0.02(+3.85%)
Aug 02, 2023 0.5200 0.5200 0.5150 0.5200 3,881 +0.00(+0.00%)
Aug 01, 2023 0.5120 0.5268 0.5100 0.5200 63,190 -0.01(-1.89%)
Jul 31, 2023 0.5500 0.5640 0.5250 0.5300 36,196 -0.02(-2.89%)
Jul 28, 2023 0.5373 0.5458 0.5200 0.5458 72,386 -0.03(-5.90%)
Jul 27, 2023 0.5550 0.6100 0.5550 0.5800 24,255 +0.02(+4.50%)
Jul 26, 2023 0.5271 0.5575 0.5271 0.5550 37,103 +0.01(+2.49%)
Jul 25, 2023 0.5537 0.5537 0.5261 0.5415 34,901 -0.01(-1.55%)
Jul 24, 2023 0.5650 0.5660 0.5500 0.5500 84,069 -0.01(-1.79%)
Jul 21, 2023 0.5797 0.5797 0.5500 0.5600 4,100 -0.01(-1.75%)
Jul 20, 2023 0.5564 0.5700 0.5530 0.5700 5,024 -0.00(-0.38%)
Jul 19, 2023 0.5500 0.5950 0.5500 0.5722 27,691 -0.01(-1.34%)
Jul 18, 2023 0.6100 0.6100 0.5800 0.5800 13,800 -0.01(-1.21%)
Jul 17, 2023 0.6330 0.6330 0.5871 0.5871 13,277 -0.01(-1.33%)
Jul 14, 2023 0.5800 0.5950 0.5500 0.5950 24,448 +0.02(+2.60%)
Jul 13, 2023 0.5998 0.5998 0.5550 0.5799 19,105 -0.01(-1.71%)
Jul 12, 2023 0.5900 0.6180 0.5700 0.5900 69,772 +0.01(+0.85%)
Jul 11, 2023 0.5800 0.5899 0.5600 0.5850 66,361 +0.02(+2.63%)
Jul 10, 2023 0.5500 0.5900 0.5500 0.5700 39,606 -0.02(-3.55%)
Jul 07, 2023 0.5175 0.6060 0.5175 0.5910 11,010 +0.01(+1.03%)
Jul 06, 2023 0.5750 0.5850 0.5500 0.5850 27,425 +0.01(+1.74%)
Jul 05, 2023 0.5600 0.5950 0.5120 0.5750 70,952 +0.01(+1.77%)
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.