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 (%)
May 17, 2024 0.1495 0.1500 0.1367 0.1367 15,660 -0.01(-8.87%)
May 16, 2024 0.1313 0.1500 0.1200 0.1500 68,109 +0.00(+1.15%)
May 15, 2024 0.1425 0.1565 0.1346 0.1483 238,653 +0.02(+14.08%)
May 14, 2024 0.1500 0.1500 0.1000 0.1300 88,735 -0.01(-3.70%)
May 13, 2024 0.1450 0.1450 0.1350 0.1350 14,629 +0.00(+0.00%)
May 10, 2024 0.1325 0.1350 0.1325 0.1350 1,000 +0.01(+3.85%)
May 09, 2024 0.1500 0.1500 0.1300 0.1300 35,798 +0.03(+24.88%)
May 08, 2024 0.1041 0.1041 0.1041 0.1041 1,000 -0.02(-18.10%)
May 07, 2024 0.1271 0.1271 0.1248 0.1271 8,453 -0.02(-15.27%)
May 06, 2024 0.1500 0.1500 0.1400 0.1500 100,583 +0.03(+25.00%)
May 03, 2024 0.1200 0.1250 0.1200 0.1200 103,915 +0.01(+9.09%)
May 02, 2024 0.1041 0.1500 0.1041 0.1100 13,371 -0.04(-26.67%)
May 01, 2024 0.1500 0.1500 0.1000 0.1500 97,745 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1500 0.1086 0.1500 124,720 +0.04(+33.81%)
Apr 29, 2024 0.1211 0.1211 0.0653 0.1121 61,850 -0.01(-7.43%)
Apr 26, 2024 0.1331 0.1331 0.1211 0.1211 31,058 -0.02(-12.06%)
Apr 23, 2024 0.1377 50 +0.02(+12.87%)
Apr 22, 2024 0.1367 0.1367 0.1193 0.1220 61,523 -0.01(-4.46%)
Apr 18, 2024 0.1277 96 -0.00(-3.33%)
Apr 17, 2024 0.1414 0.1500 0.1321 0.1321 14,500 -0.01(-5.64%)
Apr 16, 2024 0.1418 0.1444 0.1277 0.1400 116,690 +0.00(+1.08%)
Apr 15, 2024 0.1334 0.1450 0.1334 0.1385 207,200 -0.01(-7.67%)
Apr 12, 2024 0.1413 0.1500 0.1413 0.1500 32,473 +0.01(+5.26%)
Apr 09, 2024 0.1425 1 +0.01(+5.56%)
Apr 08, 2024 0.1516 0.1516 0.1350 0.1350 850 -0.03(-17.43%)
Apr 05, 2024 0.1561 0.1635 0.1559 0.1635 47,190 +0.02(+14.98%)
Apr 04, 2024 0.1516 0.1516 0.1422 0.1422 1,656 -0.02(-12.60%)
Apr 03, 2024 0.1699 0.1699 0.1602 0.1627 5,453 +0.00(+0.18%)
Apr 02, 2024 0.1625 0.1700 0.1624 0.1624 6,450 +0.01(+8.27%)
Apr 01, 2024 0.1620 0.1620 0.1500 0.1500 4,600 -0.02(-11.76%)
Mar 28, 2024 0.1400 0.1747 0.1400 0.1700 32,160 +0.01(+8.28%)
Mar 27, 2024 0.1570 0.1740 0.1570 0.1570 9,820 -0.01(-6.10%)
Mar 26, 2024 0.1323 0.1672 0.1323 0.1672 1,575 +0.01(+9.14%)
Mar 25, 2024 0.1323 0.1747 0.1323 0.1532 101,400 +0.00(+1.93%)
Mar 22, 2024 0.1312 0.1503 0.1312 0.1503 23,571 +0.01(+8.83%)
Mar 21, 2024 0.1407 0.1412 0.1313 0.1381 2,806 -0.01(-4.76%)
Mar 20, 2024 0.1447 0.1450 0.1425 0.1450 27,138 -0.01(-5.84%)
Mar 19, 2024 0.1263 0.1540 0.1263 0.1540 28,773 +0.00(+2.67%)
Mar 18, 2024 0.1516 0.1626 0.1415 0.1500 242,326 -0.01(-3.41%)
Mar 15, 2024 0.1550 0.1590 0.1442 0.1553 182,086 +0.01(+7.70%)
Mar 14, 2024 0.1211 0.1494 0.1211 0.1442 65,570 -0.01(-9.31%)
Mar 13, 2024 0.1435 0.1590 0.1435 0.1590 236,167 +0.01(+6.28%)
Mar 12, 2024 0.1476 0.1496 0.1474 0.1496 60,006 -0.00(-0.86%)
Mar 11, 2024 0.1553 0.1553 0.1343 0.1509 31,192 -0.01(-5.69%)
Mar 08, 2024 0.1523 0.1600 0.1442 0.1600 115,025 +0.01(+8.62%)
Mar 07, 2024 0.1442 0.1508 0.1442 0.1473 58,000 -0.00(-2.19%)
Mar 06, 2024 0.1506 0.1506 0.1506 0.1506 18,003 -0.01(-4.08%)
Mar 05, 2024 0.1571 0.1571 0.1442 0.1570 191,537 +0.00(+2.41%)
Mar 04, 2024 0.1663 0.1782 0.1533 0.1533 66,604 -0.02(-9.82%)
Mar 01, 2024 0.1763 0.1882 0.1700 0.1700 59,690 -0.02(-10.48%)
Feb 29, 2024 0.1663 0.1899 0.1663 0.1899 109,090 +0.02(+9.77%)
Feb 28, 2024 0.1900 0.1900 0.1710 0.1730 111,288 -0.01(-4.05%)
Feb 27, 2024 0.1862 0.1862 0.1796 0.1803 53,130 +0.00(+0.17%)
Feb 26, 2024 0.1724 0.1850 0.1720 0.1800 126,588 +0.00(+0.00%)
Feb 23, 2024 0.1709 0.1800 0.1700 0.1800 100,650 +0.01(+4.65%)
Feb 22, 2024 0.1708 0.1800 0.1708 0.1720 13,620 -0.00(-2.55%)
Feb 21, 2024 0.1803 0.1923 0.1612 0.1765 433,625 -0.00(-2.11%)
Feb 20, 2024 0.2000 0.2000 0.1803 0.1803 55,506 -0.03(-12.77%)
Feb 16, 2024 0.1970 0.2067 0.1861 0.2067 32,625 +0.00(+0.83%)
Feb 15, 2024 0.2000 0.2050 0.1915 0.2050 155,389 +0.01(+5.40%)
Feb 14, 2024 0.2111 0.2111 0.1945 0.1945 35,733 -0.03(-13.98%)
Feb 13, 2024 0.2100 0.2261 0.2010 0.2261 114,415 +0.02(+9.60%)
Feb 12, 2024 0.2146 0.2156 0.1997 0.2063 145,870 -0.01(-4.27%)
Feb 09, 2024 0.2312 0.2312 0.2030 0.2155 75,785 -0.00(-2.05%)
Feb 08, 2024 0.2297 0.2297 0.2200 0.2200 16,530 +0.00(+0.59%)
Feb 07, 2024 0.2187 0.2280 0.2187 0.2187 1,795 -0.01(-3.57%)
Feb 06, 2024 0.2030 0.2280 0.2030 0.2268 109,119 +0.02(+11.72%)
Feb 02, 2024 0.2030 21 -0.04(-15.42%)
Feb 01, 2024 0.2350 0.2400 0.2350 0.2400 1,008 +0.01(+3.90%)
Jan 31, 2024 0.2150 0.2310 0.2150 0.2310 7,150 -0.00(-1.11%)
Jan 30, 2024 0.2305 0.2336 0.2261 0.2336 3,270 +0.01(+2.37%)
Jan 29, 2024 0.2305 0.2305 0.2282 0.2282 1,188 -0.01(-2.89%)
Jan 26, 2024 0.2350 0.2350 0.2290 0.2350 35,750 +0.00(+0.00%)
Jan 25, 2024 0.2275 0.2350 0.2275 0.2350 74,538 +0.03(+15.76%)
Jan 23, 2024 0.2030 50 -0.03(-11.74%)
Jan 22, 2024 0.2650 0.2650 0.2100 0.2300 9,999 -0.02(-8.00%)
Jan 19, 2024 0.2100 0.2500 0.2100 0.2500 105,900 +0.04(+19.05%)
Jan 18, 2024 0.2347 0.2400 0.2030 0.2100 91,852 -0.01(-2.33%)
Jan 17, 2024 0.2030 0.2150 0.2030 0.2150 58,550 -0.01(-4.15%)
Jan 16, 2024 0.2214 0.2300 0.2100 0.2243 208,116 -0.01(-5.44%)
Jan 12, 2024 0.2250 0.2372 0.2235 0.2372 15,427 +0.01(+6.13%)
Jan 11, 2024 0.2258 0.2289 0.2235 0.2235 30,497 -0.00(-1.46%)
Jan 10, 2024 0.2250 0.2268 0.2060 0.2268 134,312 +0.01(+3.09%)
Jan 09, 2024 0.2090 0.2200 0.2090 0.2200 102,030 +0.01(+2.33%)
Jan 08, 2024 0.2360 0.2400 0.2150 0.2150 85,987 -0.01(-3.59%)
Jan 05, 2024 0.2678 0.2678 0.2230 0.2230 25,815 +0.00(+1.46%)
Jan 04, 2024 0.2343 0.2498 0.2198 0.2198 74,021 -0.02(-7.65%)
Jan 03, 2024 0.2500 0.2650 0.2230 0.2380 81,769 -0.01(-4.80%)
Jan 02, 2024 0.2480 0.2700 0.2460 0.2500 76,320 -0.02(-7.41%)
Dec 29, 2023 0.2430 0.2730 0.2280 0.2700 428,966 -0.00(-1.10%)
Dec 28, 2023 0.2400 0.2730 0.2400 0.2730 23,535 +0.04(+18.70%)
Dec 27, 2023 0.2400 0.2586 0.2250 0.2300 528,200 +0.01(+3.14%)
Dec 26, 2023 0.2148 0.2275 0.2021 0.2230 184,937 +0.01(+3.72%)
Dec 22, 2023 0.2020 0.2275 0.2020 0.2150 379,025 +0.01(+7.50%)
Dec 21, 2023 0.2468 0.2468 0.1920 0.2000 215,830 -0.01(-4.76%)
Dec 20, 2023 0.1920 0.2400 0.1920 0.2100 397,180 +0.00(+0.00%)
Dec 19, 2023 0.2200 0.2200 0.2000 0.2100 55,969 +0.00(+1.94%)
Dec 18, 2023 0.2010 0.2100 0.1920 0.2060 105,646 +0.00(+2.49%)
Dec 15, 2023 0.2112 0.2200 0.2000 0.2010 121,673 -0.02(-8.64%)
Dec 14, 2023 0.2283 0.2327 0.2111 0.2200 89,842 -0.01(-4.35%)
Dec 13, 2023 0.2360 0.2558 0.2110 0.2300 7,594 -0.02(-7.82%)
Dec 12, 2023 0.2300 0.2495 0.2300 0.2495 61,922 +0.02(+10.89%)
Dec 11, 2023 0.2500 0.2500 0.2030 0.2250 633,582 -0.06(-22.41%)
Dec 08, 2023 0.2520 0.2900 0.2520 0.2900 61,485 +0.00(+0.00%)
Dec 07, 2023 0.2340 0.2900 0.2340 0.2900 36,221 +0.00(+0.00%)
Dec 06, 2023 0.3500 0.3500 0.2900 0.2900 16,190 -0.01(-3.33%)
Dec 05, 2023 0.3000 0.3210 0.2900 0.3000 24,490 -0.01(-3.23%)
Dec 04, 2023 0.3300 0.3500 0.3100 0.3100 54,487 -0.01(-3.13%)
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.