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 (%)
Nov 30, 2020 0.1500 0.1500 0.1500 0 +0.04(+36.74%)
Nov 25, 2020 0.1097 0.1097 0.1097 0 +0.00(+0.18%)
Nov 24, 2020 0.1800 0.1800 0.1095 0.1095 5,442 -0.00(-3.01%)
Nov 23, 2020 0.1500 0.1500 0.1129 0.1129 1,200 -0.00(-3.17%)
Nov 18, 2020 0.1166 0.1166 0.1166 0 +0.00(+0.52%)
Nov 17, 2020 0.2000 0.2000 0.1160 0.1160 900 +0.02(+22.11%)
Nov 16, 2020 0.1200 0.1377 0.0950 0.0950 16,542 +0.08(+763.64%)
Nov 13, 2020 0.1100 0.1100 0.0110 0.0110 33,400 -0.11(-90.83%)
Nov 12, 2020 0.1500 0.1500 0.1200 0.1200 17,100 -0.00(-1.96%)
Nov 11, 2020 0.1300 0.1300 0.1224 0.1224 17,000 -0.03(-17.52%)
Nov 09, 2020 0.1484 0.1484 0.1484 0 +0.07(+83.21%)
Nov 05, 2020 0.0810 0.0810 0.0810 0 -0.04(-35.71%)
Nov 04, 2020 0.1260 0.1260 0.1260 0.1260 5,000 +0.04(+54.03%)
Oct 14, 2020 0.0818 0.0818 0.0818 0 -0.00(-3.76%)
Oct 13, 2020 0.0850 0.0850 0.0850 0.0850 1,672 -0.06(-43.33%)
Oct 12, 2020 0.2000 0.2500 0.1055 0.1500 76,550 +0.07(+94.05%)
Oct 06, 2020 0.0773 0.0773 0.0773 0 -0.01(-10.74%)
Oct 02, 2020 0.0866 0.0866 0.0866 0 +0.01(+9.34%)
Oct 01, 2020 0.0792 0.0792 0.0792 0.0792 40,000 +0.00(+0.00%)
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%)
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.