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 (%)
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%)
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.