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 (%)
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%)
Dec 01, 2023 0.2688 0.3590 0.2688 0.3200 202,640 +0.07(+28.00%)
Nov 30, 2023 0.2688 0.2688 0.2330 0.2500 10,100 -0.02(-6.99%)
Nov 29, 2023 0.2406 0.2790 0.2406 0.2688 5,025 +0.05(+20.81%)
Nov 28, 2023 0.2150 0.2400 0.2060 0.2225 53,075 -0.01(-3.26%)
Nov 27, 2023 0.2236 0.2300 0.2150 0.2300 22,849 -0.00(-2.13%)
Nov 24, 2023 0.2100 0.2600 0.2100 0.2350 76,608 -0.01(-2.12%)
Nov 22, 2023 0.2470 0.2500 0.2401 0.2401 32,439 -0.01(-3.96%)
Nov 20, 2023 0.2500 0 +0.04(+19.05%)
Nov 17, 2023 0.2300 0.2300 0.2050 0.2100 48,550 -0.03(-11.95%)
Nov 16, 2023 0.2380 0.2400 0.2350 0.2385 8,136 -0.00(-1.77%)
Nov 15, 2023 0.2050 0.2450 0.2050 0.2428 11,472 +0.01(+5.57%)
Nov 14, 2023 0.2100 0.2308 0.2050 0.2300 210,388 +0.01(+4.55%)
Nov 13, 2023 0.2100 0.2250 0.2100 0.2200 89,657 -0.00(-1.30%)
Nov 10, 2023 0.2230 0.2271 0.1600 0.2229 249,259 -0.02(-7.70%)
Nov 09, 2023 0.2273 0.2625 0.2230 0.2415 28,121 +0.00(+0.00%)
Nov 08, 2023 0.2520 0.2600 0.2200 0.2415 203,223 -0.01(-5.66%)
Nov 07, 2023 0.2748 0.2748 0.2520 0.2560 23,873 -0.01(-5.19%)
Nov 06, 2023 0.2465 0.2908 0.2465 0.2700 61,913 -0.03(-10.24%)
Nov 03, 2023 0.2895 0.3116 0.2850 0.3008 35,057 +0.01(+3.90%)
Nov 02, 2023 0.2900 0.2958 0.2700 0.2895 30,209 +0.00(+1.58%)
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.