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 (%)
Apr 30, 2021 0.2825 0.2848 0.2766 0.2848 62,400 -0.02(-5.07%)
Apr 28, 2021 0.3000 0.3000 0.3000 0 +0.01(+4.20%)
Apr 26, 2021 0.2879 0.2879 0.2879 0 +0.02(+6.63%)
Apr 23, 2021 0.1500 0.2700 0.1500 0.2700 10,900 +0.00(+0.48%)
Apr 22, 2021 0.2158 0.2787 0.2158 0.2687 289,110 +0.06(+26.33%)
Apr 21, 2021 0.2166 0.2166 0.2127 0.2127 12,500 +0.01(+3.15%)
Apr 20, 2021 0.2067 0.2067 0.2062 0.2062 12,000 -0.01(-4.09%)
Apr 16, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 14, 2021 0.2200 0.2200 0.2200 0 -0.00(-1.70%)
Apr 13, 2021 0.2266 0.2266 0.2238 0.2238 37,500 +0.01(+4.58%)
Apr 12, 2021 0.2200 0.2200 0.2108 0.2140 7,070 -0.00(-0.51%)
Apr 09, 2021 0.2151 0.2151 0.2151 0.2151 500 -0.00(-1.51%)
Apr 08, 2021 0.2184 0.2184 0.2184 0.2184 1,000 -0.01(-3.19%)
Apr 07, 2021 0.2256 0.2256 0.2256 0.2256 10,000 +0.01(+2.97%)
Apr 05, 2021 0.2191 0.2191 0.2191 0 +0.00(+0.00%)
Apr 01, 2021 0.2209 0.2368 0.2191 0.2191 169,300 -0.01(-3.48%)
Mar 31, 2021 0.2249 0.2270 0.2234 0.2270 1,100 -0.00(-0.74%)
Mar 30, 2021 0.2287 0.2287 0.2287 93 +0.00(+0.00%)
Mar 26, 2021 0.2287 0.2287 0.2287 0 +0.00(+1.06%)
Mar 25, 2021 0.2263 0.2263 0.2263 0.2263 750 +0.01(+2.86%)
Mar 24, 2021 0.2250 0.2250 0.2200 0.2200 4,000 -0.01(-3.85%)
Mar 23, 2021 0.2288 0.2288 0.2288 0.2288 250 +0.02(+8.95%)
Mar 18, 2021 0.2100 0.2100 0.2100 0 -0.01(-3.85%)
Mar 17, 2021 0.2184 0.2184 0.2184 0.2184 8,500 -0.00(-0.73%)
Mar 16, 2021 0.2306 0.2500 0.2200 0.2200 109,500 +0.00(+0.00%)
Mar 12, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 11, 2021 0.2100 0.2279 0.2036 0.2200 42,000 +0.02(+9.13%)
Mar 10, 2021 0.2016 0.2016 0.2016 0.2016 12,000 +0.00(+0.80%)
Mar 09, 2021 0.2000 0.2000 0.2000 52 +0.00(+0.00%)
Mar 08, 2021 0.1992 0.2095 0.1992 0.2000 10,540 -0.01(-4.40%)
Mar 05, 2021 0.2500 0.2500 0.1852 0.2092 35,200 +0.00(+1.80%)
Mar 04, 2021 0.2170 0.2170 0.1975 0.2055 26,519 -0.03(-11.38%)
Mar 03, 2021 0.2319 0.2700 0.2313 0.2319 32,000 -0.01(-4.80%)
Mar 02, 2021 0.2436 0.2436 0.2436 0.2436 450 -0.02(-6.31%)
Mar 01, 2021 0.1974 0.2600 0.1974 0.2600 12,510 +0.01(+5.26%)
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%)
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.