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

Posabit Systems Corp (OP: POSAF )

0.1367 -0.0133 (-8.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2020 0.0295 0.0339 0.0295 0.0339 13,030 +0.02(+87.29%)
Mar 31, 2020 0.0181 0.0181 0.0181 0 -0.02(-46.76%)
Mar 30, 2020 0.0340 0.0340 0.0340 0.0340 1,120 +0.01(+45.92%)
Mar 26, 2020 0.0233 0.0233 0.0233 0 +0.00(+18.88%)
Mar 25, 2020 0.0160 0.0300 0.0160 0.0196 107,003 +0.01(+96.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 0 -0.03(-74.55%)
Mar 04, 2020 0.0393 0.0393 0.0393 0 +0.01(+55.95%)
Jan 30, 2020 0.0252 0.0252 0.0252 0 +0.00(+1.20%)
Jan 14, 2020 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Jan 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2020 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jan 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0300 0.0300 0 -0.01(-17.13%)
Dec 23, 2019 0.0362 0.0362 0.0362 0 +0.00(+0.00%)
Dec 20, 2019 0.0362 0.0362 0.0362 50 +0.00(+0.00%)
Dec 19, 2019 0.0363 0.0363 0.0362 0.0362 200 +0.02(+81.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0 -0.05(-70.15%)
Nov 27, 2019 0.0670 0.0670 0.0670 0 -0.01(-12.30%)
Nov 22, 2019 0.0764 0.0764 0.0764 0 +0.01(+9.61%)
Nov 21, 2019 0.0660 0.0697 0.0660 0.0697 30,000 +0.01(+8.74%)
Nov 20, 2019 0.0651 0.0651 0.0641 0.0641 18,014 -0.01(-8.43%)
Nov 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+11.11%)
Nov 05, 2019 0.0630 0.0630 0.0630 0 -0.03(-28.57%)
Oct 29, 2019 0.0882 0.0882 0.0882 0 +0.02(+26.00%)
Oct 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Oct 03, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Sep 27, 2019 0.0690 0.0690 0.0690 0 +0.01(+26.14%)
Sep 26, 2019 0.0547 0.0547 0.0547 0.0547 5,000 -0.02(-25.68%)
Sep 25, 2019 0.0736 0.0736 0.0736 0.0736 5,000 -0.08(-50.93%)
Sep 19, 2019 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Sep 18, 2019 0.1150 0.1150 0.1150 0.1150 4,780 +0.00(+0.00%)
Sep 17, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.03(+28.78%)
Sep 16, 2019 0.0893 0.0893 0.0893 0.0893 3,000 -0.06(-40.47%)
Sep 12, 2019 0.1500 0.1500 0.1500 0 +0.06(+60.94%)
Sep 05, 2019 0.0932 0.0932 0.0932 0 -0.02(-19.79%)
Sep 03, 2019 0.1162 0.1162 0.1162 0 -0.01(-8.50%)
Aug 30, 2019 0.1270 0.1270 0.1270 0.1270 30,000 -0.00(-2.31%)
Aug 26, 2019 0.1300 0.1300 0.1300 0 +0.00(+1.96%)
Aug 23, 2019 0.1275 0.1275 0.1275 0.1275 2,500 -0.01(-8.21%)
Aug 20, 2019 0.1389 0.1389 0.1389 0 +0.01(+4.20%)
Aug 19, 2019 0.1333 0.1333 0.1333 0.1333 2,500 -0.01(-4.79%)
Aug 16, 2019 0.1297 0.1400 0.1297 0.1400 12,000 +0.02(+12.00%)
Aug 02, 2019 0.1250 0.1250 0.1250 0 -0.01(-5.80%)
Aug 01, 2019 0.1492 0.1530 0.1327 0.1327 1,718 -0.03(-17.06%)
Jul 31, 2019 0.1550 0.1600 0.1550 0.1600 25,005 +0.01(+3.90%)
Jul 30, 2019 0.0800 0.1540 0.0800 0.1540 73,983 +0.06(+63.66%)
Jul 23, 2019 0.0941 0.0941 0.0941 0 -0.10(-51.27%)
Jul 19, 2019 0.1931 0.1931 0.1931 0 -0.01(-2.92%)
Jul 18, 2019 0.1960 0.1989 0.1951 0.1989 150,025 +0.01(+4.68%)
Jul 17, 2019 0.1900 0.1900 0.1900 0.1900 86,402 -0.02(-11.63%)
Jul 15, 2019 0.2150 0.2150 0.2150 0 +0.01(+4.07%)
Jul 11, 2019 0.2066 0.2066 0.2066 0 -0.00(-0.96%)
Jul 10, 2019 0.2077 0.2086 0.2077 0.2086 1,950 +0.01(+2.91%)
Jul 09, 2019 0.2104 0.2104 0.2000 0.2027 11,000 -0.03(-12.78%)
Jul 05, 2019 0.2324 0.2324 0.2324 0 -0.01(-2.96%)
Jul 02, 2019 0.2395 0.2395 0.2395 0 +0.01(+4.13%)
Jul 01, 2019 0.2300 0.2300 0.2300 0.2300 26,359 +0.04(+19.36%)
Jun 25, 2019 0.1927 0.1927 0.1927 0 -0.04(-18.55%)
Jun 21, 2019 0.2366 0.2366 0.2366 0 -0.00(-1.50%)
Jun 19, 2019 0.2402 0.2402 0.2402 0 +0.00(+0.00%)
Jun 17, 2019 0.2402 0.2402 0.2402 0 -0.05(-17.17%)
Jun 14, 2019 0.2935 0.2935 0.2873 0.2900 5,900 -0.01(-2.26%)
Jun 13, 2019 0.2929 0.2967 0.2561 0.2967 23,200 +0.04(+15.85%)
Jun 11, 2019 0.2561 0.2561 0.2561 0 +0.03(+12.28%)
Jun 10, 2019 0.2550 0.2550 0.2281 0.2281 7,500 -0.08(-25.65%)
Jun 07, 2019 0.3068 0.3068 0.3068 0.3068 2,500 +0.00(+1.19%)
Jun 06, 2019 0.2957 0.3032 0.2957 0.3032 2,500 +0.00(+0.17%)
Jun 05, 2019 0.3027 0.3027 0.3027 0.3027 2,500 +0.02(+7.95%)
Jun 04, 2019 0.2804 0.2804 0.2804 0.2804 5,000 +0.03(+13.02%)
May 31, 2019 0.2481 0.2481 0.2481 0 -0.02(-6.13%)
May 30, 2019 0.2600 0.2643 0.2600 0.2643 17,500 +0.00(+1.65%)
May 29, 2019 0.2649 0.2938 0.2500 0.2600 11,800 -0.04(-13.88%)
May 28, 2019 0.3026 0.3026 0.3009 0.3019 3,600 -0.00(-1.34%)
May 24, 2019 0.3060 0.3060 0.3060 2,500 +0.00(+0.00%)
May 23, 2019 0.3023 0.3060 0.3023 0.3060 733 -0.05(-15.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.14%)
May 16, 2019 0.3575 0.3595 0.3575 0.3595 950 -0.00(-1.05%)
May 14, 2019 0.3633 0.3633 0.3633 0 +0.00(+0.00%)
May 13, 2019 0.3928 0.3928 0.3633 0.3633 5,000 +0.00(+0.00%)
May 10, 2019 0.3715 0.3715 0.3633 0.3633 3,700 -0.01(-3.12%)
May 09, 2019 0.3750 0.3750 0.3675 0.3750 3,700 +0.01(+1.35%)
May 08, 2019 0.3744 0.3744 0.3700 0.3700 7,000 +0.03(+8.98%)
May 07, 2019 0.3395 0.3395 0.3395 0.3395 10,000 +0.01(+2.04%)
May 03, 2019 0.3327 0.3327 0.3327 0 -0.01(-4.20%)
May 02, 2019 0.3473 0.3473 0.3473 0.3473 2,000 +0.00(+0.00%)
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.