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

Posabit Systems Corp (OP: POSAF )

0.1500 +0.0379 (+33.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 0.2470 0.2470 0.1968 0.2470 8,500 -0.00(-1.20%)
Feb 25, 2021 0.2472 0.2500 0.2300 0.2500 165,732 +0.02(+7.94%)
Feb 24, 2021 0.2125 0.2316 0.2000 0.2316 82,232 +0.00(+0.74%)
Feb 22, 2021 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Feb 17, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.29%)
Feb 16, 2021 0.2267 0.2403 0.2267 0.2403 4,586 +0.09(+60.20%)
Feb 12, 2021 0.2001 0.4500 0.1500 0.1500 101,600 -0.05(-26.00%)
Feb 11, 2021 0.2126 0.2300 0.1948 0.2027 55,720 +0.00(+1.35%)
Feb 09, 2021 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Feb 08, 2021 0.1700 0.1700 0.1700 0.1700 31,000 +0.02(+13.33%)
Feb 05, 2021 0.1528 0.1528 0.1500 0.1500 69,400 -0.01(-4.76%)
Feb 03, 2021 0.1575 0.1575 0.1575 0 +0.00(+2.34%)
Feb 02, 2021 0.1400 0.1539 0.1400 0.1539 100,000 +0.00(+2.60%)
Feb 01, 2021 0.1500 0.1500 0.1500 0.1500 50,000 -0.02(-11.45%)
Jan 29, 2021 0.1694 0.1694 0.1694 0.1694 5,200 +0.01(+7.97%)
Jan 25, 2021 0.1569 0.1569 0.1569 0 +0.01(+5.80%)
Jan 21, 2021 0.1483 0.1483 0.1483 0 -0.00(-1.13%)
Jan 19, 2021 0.1500 0.1500 0.1500 0 +0.02(+14.07%)
Jan 15, 2021 0.1315 0.1315 0.1315 0.1315 500 -0.01(-6.07%)
Jan 14, 2021 0.1478 0.1478 0.1400 0.1400 555 +0.00(+0.00%)
Jan 11, 2021 0.1400 0.1400 0 +0.00(+0.00%)
Jan 08, 2021 0.1284 0.1284 0.1200 0.1200 1,500 +0.00(+0.00%)
Jan 07, 2021 0.1150 0.1200 0.1150 0.1200 3,084 -0.01(-7.26%)
Jan 06, 2021 0.1294 0.1294 0.1294 18 +0.00(+0.00%)
Dec 31, 2020 0.1294 0.1294 0.1294 0 +0.02(+17.64%)
Dec 30, 2020 0.1100 0.1100 0.1100 0.1100 101,000 -0.01(-8.33%)
Dec 29, 2020 0.1100 0.1200 0.1100 0.1200 15,740 -0.08(-40.00%)
Dec 28, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.07(+57.85%)
Dec 24, 2020 0.1267 0.1267 0.1267 0.1267 3,800 -0.00(-2.54%)
Dec 23, 2020 0.1200 0.1300 0.1200 0.1300 120,166 +0.02(+22.18%)
Dec 22, 2020 0.1100 0.1100 0.1064 0.1064 48,853 -0.00(-3.71%)
Dec 21, 2020 0.1105 0.1105 0.1105 0.1105 5,000 -0.02(-15.00%)
Dec 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 16, 2020 0.1300 0.1370 0.1300 0.1300 43,750 +0.00(+0.00%)
Dec 15, 2020 0.1300 0.1300 0.1100 0.1300 152,400 -0.01(-3.77%)
Dec 11, 2020 0.1351 0.1351 0.1351 0 +0.01(+3.92%)
Dec 10, 2020 0.1350 0.1366 0.1300 0.1300 81,300 -0.01(-7.80%)
Dec 09, 2020 0.1410 0.1410 0.1410 0.1410 90,000 +0.01(+8.46%)
Dec 08, 2020 0.1300 0.1300 0.1300 0.1300 100,180 -0.06(-31.58%)
Dec 07, 2020 0.1500 0.2000 0.1212 0.1900 256,608 +0.04(+26.67%)
Dec 04, 2020 0.1500 0.1500 0.1355 0.1500 2,700 +0.01(+8.77%)
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.