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

Posabit Systems Corp (OP: POSAF )

0.1480 +0.0047 (+3.28%)
Streaming Delayed Price Updated: 2:20 PM 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 30, 2022 0.7332 0.7450 0.6960 0.7350 41,387 +0.01(+0.68%)
Dec 29, 2022 0.7500 0.7500 0.7300 0.7300 24,164 -0.04(-5.19%)
Dec 28, 2022 0.7855 0.7855 0.7370 0.7700 44,159 +0.01(+1.32%)
Dec 27, 2022 0.7500 0.7750 0.7500 0.7600 20,429 -0.03(-4.04%)
Dec 23, 2022 0.7800 0.7935 0.7800 0.7920 23,185 +0.01(+1.28%)
Dec 22, 2022 0.8200 0.8200 0.7700 0.7820 50,464 -0.01(-1.01%)
Dec 21, 2022 0.8000 0.8000 0.7800 0.7900 71,509 -0.01(-1.56%)
Dec 20, 2022 0.7975 0.8600 0.7800 0.8025 105,758 -0.02(-2.73%)
Dec 19, 2022 0.8021 0.8300 0.7500 0.8250 134,594 +0.03(+4.43%)
Dec 16, 2022 0.7795 0.8005 0.7795 0.7900 73,355 +0.01(+1.02%)
Dec 15, 2022 0.8068 0.8211 0.7420 0.7820 48,622 -0.02(-3.07%)
Dec 14, 2022 0.8097 0.8422 0.7644 0.8068 179,023 +0.04(+4.78%)
Dec 13, 2022 0.8043 0.8049 0.7500 0.7700 80,825 +0.01(+1.32%)
Dec 12, 2022 0.8200 0.8200 0.7450 0.7600 85,867 +0.02(+2.41%)
Dec 09, 2022 0.7871 0.7871 0.6153 0.7421 395,905 +0.13(+21.66%)
Dec 08, 2022 0.6000 0.6150 0.6000 0.6100 76,516 +0.00(+0.00%)
Dec 07, 2022 0.6000 0.6100 0.5810 0.6100 72,257 +0.03(+5.17%)
Dec 06, 2022 0.5836 0.6000 0.5748 0.5800 17,509 -0.02(-3.33%)
Dec 05, 2022 0.6165 0.6700 0.5500 0.6000 118,012 -0.03(-4.76%)
Dec 02, 2022 0.6060 0.6350 0.5850 0.6300 98,956 +0.04(+6.78%)
Dec 01, 2022 0.5850 0.6107 0.5850 0.5900 84,735 +0.01(+1.37%)
Nov 30, 2022 0.5804 0.6000 0.5585 0.5820 147,902 +0.02(+2.83%)
Nov 29, 2022 0.5400 0.5660 0.5379 0.5660 43,262 +0.03(+5.09%)
Nov 28, 2022 0.5500 0.5500 0.5333 0.5386 44,773 +0.01(+0.96%)
Nov 25, 2022 0.5380 0.5500 0.5335 0.5335 15,758 +0.00(+0.79%)
Nov 23, 2022 0.5125 0.5293 0.5036 0.5293 80,500 +0.02(+4.30%)
Nov 22, 2022 0.5100 0.5100 0.5050 0.5075 23,553 -0.01(-2.40%)
Nov 21, 2022 0.4850 0.5200 0.4850 0.5200 97,492 +0.03(+5.91%)
Nov 18, 2022 0.5056 0.5100 0.4910 0.4910 35,710 -0.03(-5.76%)
Nov 17, 2022 0.5200 0.5210 0.5100 0.5210 13,864 -0.01(-1.70%)
Nov 16, 2022 0.4933 0.5300 0.4933 0.5300 33,469 +0.03(+4.95%)
Nov 15, 2022 0.5050 0.5050 0.5000 0.5050 30,057 +0.01(+1.00%)
Nov 14, 2022 0.5100 0.5300 0.5000 0.5000 135,426 -0.01(-1.88%)
Nov 11, 2022 0.4931 0.5200 0.4900 0.5096 139,490 +0.04(+8.43%)
Nov 10, 2022 0.4710 0.5100 0.4700 0.4700 183,616 -0.00(-0.63%)
Nov 09, 2022 0.4801 0.4870 0.4710 0.4730 36,511 -0.01(-1.46%)
Nov 08, 2022 0.5305 0.5305 0.4740 0.4800 36,530 -0.01(-1.13%)
Nov 07, 2022 0.5500 0.5500 0.4710 0.4855 89,551 -0.01(-2.90%)
Nov 04, 2022 0.5285 0.5285 0.4905 0.5000 23,430 -0.02(-2.93%)
Nov 03, 2022 0.5189 0.5347 0.5000 0.5151 157,878 -0.02(-4.26%)
Nov 02, 2022 0.5250 0.5600 0.5083 0.5380 79,776 +0.01(+2.32%)
Nov 01, 2022 0.4803 0.5300 0.4803 0.5258 13,294 +0.01(+1.12%)
Oct 31, 2022 0.5180 0.5500 0.5010 0.5200 47,775 +0.02(+2.97%)
Oct 28, 2022 0.6100 0.6100 0.4795 0.5050 33,521 +0.03(+5.21%)
Oct 27, 2022 0.5601 0.6000 0.4800 0.4800 28,365 -0.06(-10.28%)
Oct 26, 2022 0.4900 0.5500 0.4900 0.5350 40,824 +0.05(+9.43%)
Oct 25, 2022 0.4900 0.5100 0.4772 0.4889 98,866 -0.01(-2.22%)
Oct 24, 2022 0.5490 0.5500 0.4500 0.5000 157,136 -0.05(-9.09%)
Oct 21, 2022 0.5600 0.5600 0.5350 0.5500 19,706 +0.00(+0.00%)
Oct 20, 2022 0.5572 0.5700 0.5400 0.5500 10,736 +0.00(+0.36%)
Oct 19, 2022 0.6000 0.6000 0.5480 0.5480 53,939 -0.04(-7.12%)
Oct 18, 2022 0.5350 0.6000 0.5350 0.5900 112,869 +0.05(+10.28%)
Oct 17, 2022 0.5600 0.5600 0.5200 0.5350 49,784 -0.02(-2.73%)
Oct 14, 2022 0.6276 0.6276 0.5200 0.5500 89,468 +0.04(+6.80%)
Oct 13, 2022 0.5200 0.5200 0.5150 0.5150 8,914 -0.01(-0.96%)
Oct 12, 2022 0.5400 0.5490 0.5200 0.5200 30,531 -0.02(-3.90%)
Oct 11, 2022 0.6276 0.6276 0.5411 0.5411 9,635 -0.06(-9.82%)
Oct 10, 2022 0.5750 0.6005 0.5700 0.6000 81,899 +0.00(+0.00%)
Oct 07, 2022 0.5600 0.6008 0.5501 0.6000 96,945 +0.04(+7.14%)
Oct 06, 2022 0.5500 0.5600 0.5400 0.5600 32,524 +0.02(+3.70%)
Oct 05, 2022 0.5500 0.5500 0.5200 0.5400 8,187 -0.01(-1.82%)
Oct 04, 2022 0.5500 0.5700 0.5500 0.5500 24,029 +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.