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

Posabit Systems Corp (OP: POSAF )

0.1400 +0.0200 (+16.67%)
Streaming Delayed Price Updated: 12:22 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 (%)
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%)
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.