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

Posabit Systems Corp (OP: POSAF )

0.1240 -0.0193 (-13.47%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Dec 31, 2021 1.430 1.430 1.187 1.329 161,933 +0.14(+12.15%)
Dec 30, 2021 1.180 1.200 1.159 1.185 67,513 +0.01(+0.42%)
Dec 29, 2021 1.080 1.183 1.080 1.180 37,000 +0.03(+2.39%)
Dec 28, 2021 1.150 1.160 1.120 1.153 11,290 -0.01(-1.07%)
Dec 27, 2021 1.160 1.165 1.145 1.165 25,651 +0.06(+5.91%)
Dec 23, 2021 1.020 1.100 1.018 1.100 141,188 -0.00(-0.45%)
Dec 22, 2021 1.107 1.107 1.075 1.105 24,552 +0.07(+7.28%)
Dec 21, 2021 1.030 1.030 1.000 1.030 83,492 +0.03(+3.00%)
Dec 20, 2021 0.9100 1.050 0.9100 1.000 74,122 -0.02(-1.96%)
Dec 17, 2021 0.9200 1.030 0.9200 1.020 140,393 -0.03(-2.86%)
Dec 16, 2021 1.080 1.080 1.041 1.050 72,715 -0.02(-1.87%)
Dec 15, 2021 1.087 1.117 1.070 1.070 22,708 -0.05(-4.89%)
Dec 14, 2021 1.020 1.170 1.020 1.125 269,103 +0.09(+9.22%)
Dec 13, 2021 1.128 1.128 0.9907 1.030 110,045 -0.07(-6.36%)
Dec 10, 2021 1.110 1.140 1.080 1.100 87,099 -0.03(-2.65%)
Dec 09, 2021 1.140 1.200 1.100 1.130 93,239 -0.05(-4.24%)
Dec 08, 2021 1.160 1.200 1.140 1.180 192,072 +0.02(+1.65%)
Dec 07, 2021 1.160 1.210 1.070 1.161 542,251 -0.00(-0.35%)
Dec 06, 2021 1.270 1.270 1.150 1.165 231,191 -0.09(-7.06%)
Dec 03, 2021 1.330 1.330 1.200 1.254 152,472 -0.05(-3.54%)
Dec 02, 2021 1.370 1.670 1.246 1.300 130,866 -0.00(-0.04%)
Dec 01, 2021 1.300 1.490 1.293 1.300 208,061 +0.02(+1.56%)
Nov 30, 2021 1.300 1.300 1.210 1.280 115,260 +0.02(+1.59%)
Nov 29, 2021 1.280 1.330 1.195 1.260 87,114 -0.03(-2.70%)
Nov 26, 2021 1.260 1.300 1.220 1.295 43,109 -0.09(-6.83%)
Nov 24, 2021 1.380 1.390 1.330 1.390 44,796 +0.01(+0.72%)
Nov 23, 2021 1.410 1.410 1.260 1.380 195,919 -0.04(-2.47%)
Nov 22, 2021 1.320 1.415 1.190 1.415 262,239 +0.11(+8.85%)
Nov 19, 2021 1.374 1.374 1.270 1.300 70,777 -0.06(-4.41%)
Nov 18, 2021 1.400 1.385 1.360 1.360 51,234 -0.03(-2.16%)
Nov 17, 2021 1.330 1.450 1.330 1.390 60,567 +0.03(+2.21%)
Nov 16, 2021 1.300 1.440 1.300 1.360 92,637 +0.00(+0.00%)
Nov 15, 2021 1.580 1.585 1.294 1.360 318,737 -0.22(-13.92%)
Nov 12, 2021 1.750 1.750 1.560 1.580 124,993 -0.05(-3.07%)
Nov 11, 2021 2.010 2.010 1.590 1.630 109,093 -0.06(-3.38%)
Nov 10, 2021 1.795 1.687 282,673 -0.16(-8.43%)
Nov 09, 2021 1.700 1.930 1.605 1.843 406,733 +0.24(+14.80%)
Nov 08, 2021 1.550 1.730 1.500 1.605 273,824 +0.09(+6.29%)
Nov 05, 2021 1.490 1.510 1.450 1.510 72,878 +0.06(+4.14%)
Nov 04, 2021 1.500 1.520 1.450 1.450 126,726 -0.05(-3.38%)
Nov 03, 2021 1.500 1.520 1.461 1.501 70,143 +0.00(+0.05%)
Nov 02, 2021 1.440 1.550 1.400 1.500 86,141 +0.08(+5.63%)
Nov 01, 2021 1.510 1.510 1.396 1.420 99,398 -0.09(-5.96%)
Oct 29, 2021 1.500 1.560 1.480 1.510 111,907 +0.01(+0.70%)
Oct 28, 2021 1.600 1.634 1.480 1.500 160,837 -0.12(-7.44%)
Oct 27, 2021 1.600 1.700 1.530 1.620 598,431 +0.27(+20.00%)
Oct 26, 2021 1.419 1.350 131,914 -0.07(-4.93%)
Oct 25, 2021 1.441 1.442 1.366 1.420 81,871 -0.03(-2.07%)
Oct 22, 2021 1.551 1.559 1.450 1.450 80,500 -0.09(-6.15%)
Oct 21, 2021 1.570 1.577 1.530 1.545 33,250 -0.01(-0.32%)
Oct 20, 2021 2.120 2.120 1.498 1.550 104,946 -0.03(-1.90%)
Oct 19, 2021 1.610 1.620 1.530 1.580 75,119 -0.02(-1.25%)
Oct 18, 2021 1.540 1.600 1.530 1.600 35,206 +0.06(+3.92%)
Oct 15, 2021 1.600 1.600 1.500 1.540 32,868 -0.01(-0.67%)
Oct 14, 2021 1.516 1.660 1.440 1.550 251,010 +0.05(+3.40%)
Oct 13, 2021 1.440 1.510 1.438 1.499 68,993 +0.06(+4.10%)
Oct 12, 2021 1.600 1.600 1.430 1.440 46,012 -0.12(-7.69%)
Oct 11, 2021 1.660 1.700 1.440 1.560 17,967 +0.13(+9.09%)
Oct 08, 2021 1.465 1.499 1.350 1.430 54,982 -0.01(-0.69%)
Oct 07, 2021 1.510 1.560 1.394 1.440 192,920 -0.03(-2.04%)
Oct 06, 2021 1.210 1.590 1.060 1.470 216,057 +0.26(+21.49%)
Oct 05, 2021 1.210 1.340 1.182 1.210 145,956 +0.00(+0.00%)
Oct 04, 2021 1.170 1.240 1.170 1.210 91,625 -0.04(-3.15%)
Oct 01, 2021 1.158 1.290 1.158 1.249 208,204 +0.12(+10.57%)
Sep 30, 2021 1.060 1.150 1.034 1.130 225,786 +0.07(+6.60%)
Sep 29, 2021 0.9758 1.060 0.9152 1.060 188,500 +0.12(+12.77%)
Sep 28, 2021 0.9682 0.9811 0.9400 0.9400 5,348 -0.04(-3.62%)
Sep 27, 2021 0.9640 0.9753 0.9290 0.9753 42,772 -0.00(-0.48%)
Sep 24, 2021 0.9500 1.020 0.9500 0.9800 24,130 -0.02(-2.00%)
Sep 23, 2021 0.9500 1.100 0.9500 1.000 12,800 +0.00(+0.09%)
Sep 22, 2021 0.9698 1.065 0.9698 0.9991 110,166 +0.04(+4.48%)
Sep 21, 2021 1.000 1.000 0.8959 0.9563 111,379 -0.04(-4.37%)
Sep 20, 2021 0.9800 1.000 0.9500 1.000 137,578 -0.02(-1.96%)
Sep 16, 2021 1.020 1.020 1.020 0 +0.02(+2.33%)
Sep 15, 2021 0.9819 1.040 0.9505 0.9968 18,689 -0.01(-1.31%)
Sep 14, 2021 0.9400 1.020 0.9200 1.010 18,258 +0.07(+7.45%)
Sep 13, 2021 1.027 1.050 0.9223 0.9400 68,178 -0.12(-10.95%)
Sep 10, 2021 0.8900 1.216 0.8900 1.056 393,996 +0.18(+21.06%)
Sep 09, 2021 0.8816 0.9000 0.8500 0.8720 51,935 -0.03(-3.11%)
Sep 08, 2021 0.8998 0.9038 0.8949 0.9000 12,373 -0.01(-1.03%)
Sep 07, 2021 0.9094 0.9094 0.9094 0.9094 1,065 +0.04(+4.53%)
Sep 03, 2021 0.9000 0.9000 0.8500 0.8700 205,776 -0.03(-3.23%)
Sep 02, 2021 0.8795 0.9439 0.8795 0.8990 28,615 -0.04(-4.01%)
Sep 01, 2021 0.9333 0.9366 0.9008 0.9366 123,900 +0.03(+2.92%)
Aug 31, 2021 0.9301 0.9400 0.9088 0.9100 27,485 -0.02(-1.95%)
Aug 30, 2021 0.9700 1.030 0.9281 0.9281 23,022 -0.03(-2.86%)
Aug 27, 2021 0.9510 1.017 0.9000 0.9554 167,842 +0.01(+1.42%)
Aug 26, 2021 0.9715 0.9725 0.9100 0.9420 205,109 -0.03(-3.36%)
Aug 25, 2021 1.035 1.040 0.9598 0.9748 24,650 -0.07(-6.27%)
Aug 24, 2021 1.045 1.081 1.025 1.040 26,643 +0.04(+4.39%)
Aug 23, 2021 1.200 1.200 0.9880 0.9963 13,733 +0.06(+5.96%)
Aug 20, 2021 0.9601 0.9700 0.9395 0.9403 40,804 -0.02(-2.56%)
Aug 19, 2021 0.9500 1.006 0.9400 0.9650 71,942 -0.02(-2.03%)
Aug 18, 2021 1.000 1.030 0.9850 0.9850 112,050 +0.02(+2.32%)
Aug 17, 2021 1.050 1.073 0.9627 0.9627 65,013 -0.08(-7.43%)
Aug 16, 2021 1.030 1.080 1.029 1.040 19,368 -0.04(-3.64%)
Aug 13, 2021 1.120 1.131 1.022 1.079 67,124 -0.07(-6.18%)
Aug 12, 2021 1.185 1.190 1.116 1.150 56,135 +0.03(+2.71%)
Aug 11, 2021 1.100 1.153 1.100 1.120 46,516 +0.05(+4.67%)
Aug 10, 2021 1.100 1.100 0.9900 1.070 53,256 -0.03(-2.73%)
Aug 09, 2021 1.100 1.130 1.100 1.100 14,088 +0.04(+3.77%)
Aug 06, 2021 1.072 1.080 0.9702 1.060 62,116 -0.01(-0.93%)
Aug 05, 2021 0.8800 1.070 0.8800 1.070 34,037 +0.08(+7.70%)
Aug 04, 2021 0.9800 1.075 0.9800 0.9935 79,879 +0.03(+2.74%)
Aug 03, 2021 1.160 1.304 0.9500 0.9670 379,155 -0.13(-12.09%)
Aug 02, 2021 0.9900 1.115 0.9900 1.100 224,480 +0.16(+17.48%)
Jul 30, 2021 0.9038 0.9648 0.8000 0.9363 467,090 +0.10(+11.36%)
Jul 29, 2021 0.8950 0.9000 0.8258 0.8408 180,802 -0.04(-4.99%)
Jul 28, 2021 0.8050 0.9217 0.7583 0.8850 515,491 +0.14(+19.19%)
Jul 27, 2021 0.6800 0.9600 0.6800 0.7425 794,088 +0.30(+67.99%)
Jul 26, 2021 0.4017 0.4665 0.3891 0.4420 505,486 +0.05(+12.24%)
Jul 23, 2021 0.3977 0.4000 0.3901 0.3938 51,655 +0.01(+2.98%)
Jul 22, 2021 0.2991 0.3861 0.2991 0.3824 44,583 +0.03(+7.87%)
Jul 21, 2021 0.3404 0.3750 0.3404 0.3545 37,997 +0.03(+10.57%)
Jul 20, 2021 0.3377 0.3377 0.3206 0.3206 28,500 -0.01(-3.64%)
Jul 19, 2021 0.3302 0.3372 0.3205 0.3327 22,818 -0.01(-3.51%)
Jul 16, 2021 0.3416 0.3576 0.3336 0.3448 102,500 +0.00(+0.85%)
Jul 15, 2021 0.3277 0.3419 0.3277 0.3419 67,700 +0.01(+2.06%)
Jul 14, 2021 0.3263 0.3350 0.3206 0.3350 13,338 -0.01(-2.81%)
Jul 13, 2021 0.3400 0.3447 0.3295 0.3447 68,450 -0.00(-0.43%)
Jul 12, 2021 0.3336 0.3462 0.3336 0.3462 77,500 +0.02(+4.91%)
Jul 09, 2021 0.3304 0.3500 0.3185 0.3300 269,800 +0.01(+3.13%)
Jul 08, 2021 0.3106 0.3270 0.3106 0.3200 43,590 -0.01(-2.14%)
Jul 06, 2021 0.3270 0.3270 0.3270 0 -0.02(-4.66%)
Jul 01, 2021 0.3430 0.3430 0.3430 0 +0.01(+3.50%)
Jun 30, 2021 0.3314 0.3314 0.3314 0.3314 1,000 +0.01(+2.70%)
Jun 29, 2021 0.3227 0.3227 0.3227 0.3227 2,009 -0.05(-14.45%)
Jun 28, 2021 0.2626 0.3773 0.2626 0.3772 112,635 +0.05(+13.99%)
Jun 25, 2021 0.3400 0.3400 0.3272 0.3309 14,200 -0.01(-2.68%)
Jun 24, 2021 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.56%)
Jun 23, 2021 0.3574 0.3574 0.3300 0.3381 13,125 -0.02(-5.40%)
Jun 22, 2021 0.3250 0.3574 0.3250 0.3574 14,000 +0.04(+11.79%)
Jun 21, 2021 0.3355 0.3355 0.3197 0.3197 10,235 -0.00(-0.09%)
Jun 18, 2021 0.3300 0.3385 0.3200 0.3200 92,200 -0.01(-1.54%)
Jun 17, 2021 0.3300 0.3543 0.3000 0.3250 179,150 -0.01(-1.52%)
Jun 16, 2021 0.3000 0.3474 0.3000 0.3300 178,500 +0.05(+18.32%)
Jun 15, 2021 0.2832 0.2900 0.2771 0.2789 48,400 +0.01(+2.27%)
Jun 14, 2021 0.2798 0.2800 0.2727 0.2727 7,500 -0.01(-2.61%)
Jun 11, 2021 0.2882 0.3225 0.2800 0.2800 51,017 -0.01(-2.57%)
Jun 10, 2021 0.2836 0.3300 0.2712 0.2874 65,200 +0.00(+0.98%)
Jun 09, 2021 0.3002 0.3673 0.2800 0.2846 25,526 +0.00(+1.14%)
Jun 08, 2021 0.2852 0.2870 0.2801 0.2814 66,500 -0.00(-0.07%)
Jun 07, 2021 0.3017 0.3365 0.2768 0.2816 62,501 -0.02(-6.13%)
Jun 04, 2021 0.3302 0.3302 0.2979 0.3000 10,800 +0.01(+5.12%)
Jun 02, 2021 0.2854 0.2854 0.2854 0 -0.01(-4.64%)
Jun 01, 2021 0.3000 0.3000 0.2867 0.2993 26,400 -0.05(-13.57%)
May 28, 2021 0.3230 0.3463 0.2602 0.3463 137,841 +0.02(+4.94%)
May 27, 2021 0.3000 0.3300 0.3000 0.3300 79,075 +0.01(+2.48%)
May 26, 2021 0.2620 0.3368 0.2620 0.3220 203,125 +0.05(+19.26%)
May 25, 2021 0.2651 0.2700 0.2631 0.2700 30,000 +0.01(+3.17%)
May 20, 2021 0.2617 0.2617 0.2617 0 +0.04(+16.52%)
May 19, 2021 0.2532 0.2532 0.2246 0.2246 6,250 -0.03(-10.41%)
May 18, 2021 0.2446 0.2507 0.2444 0.2507 1,400 -0.00(-1.53%)
May 14, 2021 0.2546 0.2546 0.2546 0 -0.02(-6.50%)
May 13, 2021 0.2696 0.2723 0.2696 0.2723 1,200 -0.01(-2.12%)
May 12, 2021 0.2820 0.2820 0.2782 0.2782 1,400 +0.00(+0.69%)
May 11, 2021 0.2763 0.2763 0.2763 0.2763 2,000 -0.02(-5.34%)
May 10, 2021 0.2773 0.2920 0.2719 0.2919 18,600 +0.00(+0.66%)
May 07, 2021 0.3261 0.3267 0.2892 0.2900 16,610 -0.05(-13.69%)
May 06, 2021 0.3550 0.3550 0.3288 0.3360 27,275 +0.00(+0.33%)
May 05, 2021 0.3400 0.3400 0.3349 0.3349 13,000 -0.01(-1.50%)
May 04, 2021 0.3438 0.3533 0.3400 0.3400 14,098 +0.01(+3.00%)
May 03, 2021 0.3290 0.3544 0.3251 0.3301 22,900 +0.05(+15.91%)
Apr 30, 2021 0.2825 0.2848 0.2766 0.2848 62,400 -0.02(-5.07%)
Apr 28, 2021 0.3000 0.3000 0.3000 0 +0.01(+4.20%)
Apr 26, 2021 0.2879 0.2879 0.2879 0 +0.02(+6.63%)
Apr 23, 2021 0.1500 0.2700 0.1500 0.2700 10,900 +0.00(+0.48%)
Apr 22, 2021 0.2158 0.2787 0.2158 0.2687 289,110 +0.06(+26.33%)
Apr 21, 2021 0.2166 0.2166 0.2127 0.2127 12,500 +0.01(+3.15%)
Apr 20, 2021 0.2067 0.2067 0.2062 0.2062 12,000 -0.01(-4.09%)
Apr 16, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 14, 2021 0.2200 0.2200 0.2200 0 -0.00(-1.70%)
Apr 13, 2021 0.2266 0.2266 0.2238 0.2238 37,500 +0.01(+4.58%)
Apr 12, 2021 0.2200 0.2200 0.2108 0.2140 7,070 -0.00(-0.51%)
Apr 09, 2021 0.2151 0.2151 0.2151 0.2151 500 -0.00(-1.51%)
Apr 08, 2021 0.2184 0.2184 0.2184 0.2184 1,000 -0.01(-3.19%)
Apr 07, 2021 0.2256 0.2256 0.2256 0.2256 10,000 +0.01(+2.97%)
Apr 05, 2021 0.2191 0.2191 0.2191 0 +0.00(+0.00%)
Apr 01, 2021 0.2209 0.2368 0.2191 0.2191 169,300 -0.01(-3.48%)
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.