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

Posabit Systems Corp (OP: POSAF )

0.1300 -0.0180 (-12.16%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 22, 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 (%)
Aug 31, 2021 0.9301 0.9400 0.9088 0.9100 27,485 -0.02(-1.95%)
Aug 30, 2021 0.9700 1.030 0.9281 0.9281 23,022 -0.03(-2.86%)
Aug 27, 2021 0.9510 1.017 0.9000 0.9554 167,842 +0.01(+1.42%)
Aug 26, 2021 0.9715 0.9725 0.9100 0.9420 205,109 -0.03(-3.36%)
Aug 25, 2021 1.035 1.040 0.9598 0.9748 24,650 -0.07(-6.27%)
Aug 24, 2021 1.045 1.081 1.025 1.040 26,643 +0.04(+4.39%)
Aug 23, 2021 1.200 1.200 0.9880 0.9963 13,733 +0.06(+5.96%)
Aug 20, 2021 0.9601 0.9700 0.9395 0.9403 40,804 -0.02(-2.56%)
Aug 19, 2021 0.9500 1.006 0.9400 0.9650 71,942 -0.02(-2.03%)
Aug 18, 2021 1.000 1.030 0.9850 0.9850 112,050 +0.02(+2.32%)
Aug 17, 2021 1.050 1.073 0.9627 0.9627 65,013 -0.08(-7.43%)
Aug 16, 2021 1.030 1.080 1.029 1.040 19,368 -0.04(-3.64%)
Aug 13, 2021 1.120 1.131 1.022 1.079 67,124 -0.07(-6.18%)
Aug 12, 2021 1.185 1.190 1.116 1.150 56,135 +0.03(+2.71%)
Aug 11, 2021 1.100 1.153 1.100 1.120 46,516 +0.05(+4.67%)
Aug 10, 2021 1.100 1.100 0.9900 1.070 53,256 -0.03(-2.73%)
Aug 09, 2021 1.100 1.130 1.100 1.100 14,088 +0.04(+3.77%)
Aug 06, 2021 1.072 1.080 0.9702 1.060 62,116 -0.01(-0.93%)
Aug 05, 2021 0.8800 1.070 0.8800 1.070 34,037 +0.08(+7.70%)
Aug 04, 2021 0.9800 1.075 0.9800 0.9935 79,879 +0.03(+2.74%)
Aug 03, 2021 1.160 1.304 0.9500 0.9670 379,155 -0.13(-12.09%)
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.