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 (%)
Sep 30, 2021 1.060 1.150 1.034 1.130 225,786 +0.07(+6.60%)
Sep 29, 2021 0.9758 1.060 0.9152 1.060 188,500 +0.12(+12.77%)
Sep 28, 2021 0.9682 0.9811 0.9400 0.9400 5,348 -0.04(-3.62%)
Sep 27, 2021 0.9640 0.9753 0.9290 0.9753 42,772 -0.00(-0.48%)
Sep 24, 2021 0.9500 1.020 0.9500 0.9800 24,130 -0.02(-2.00%)
Sep 23, 2021 0.9500 1.100 0.9500 1.000 12,800 +0.00(+0.09%)
Sep 22, 2021 0.9698 1.065 0.9698 0.9991 110,166 +0.04(+4.48%)
Sep 21, 2021 1.000 1.000 0.8959 0.9563 111,379 -0.04(-4.37%)
Sep 20, 2021 0.9800 1.000 0.9500 1.000 137,578 -0.02(-1.96%)
Sep 16, 2021 1.020 1.020 1.020 0 +0.02(+2.33%)
Sep 15, 2021 0.9819 1.040 0.9505 0.9968 18,689 -0.01(-1.31%)
Sep 14, 2021 0.9400 1.020 0.9200 1.010 18,258 +0.07(+7.45%)
Sep 13, 2021 1.027 1.050 0.9223 0.9400 68,178 -0.12(-10.95%)
Sep 10, 2021 0.8900 1.216 0.8900 1.056 393,996 +0.18(+21.06%)
Sep 09, 2021 0.8816 0.9000 0.8500 0.8720 51,935 -0.03(-3.11%)
Sep 08, 2021 0.8998 0.9038 0.8949 0.9000 12,373 -0.01(-1.03%)
Sep 07, 2021 0.9094 0.9094 0.9094 0.9094 1,065 +0.04(+4.53%)
Sep 03, 2021 0.9000 0.9000 0.8500 0.8700 205,776 -0.03(-3.23%)
Sep 02, 2021 0.8795 0.9439 0.8795 0.8990 28,615 -0.04(-4.01%)
Sep 01, 2021 0.9333 0.9366 0.9008 0.9366 123,900 +0.03(+2.92%)
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%)
Aug 02, 2021 0.9900 1.115 0.9900 1.100 224,480 +0.16(+17.48%)
Jul 30, 2021 0.9038 0.9648 0.8000 0.9363 467,090 +0.10(+11.36%)
Jul 29, 2021 0.8950 0.9000 0.8258 0.8408 180,802 -0.04(-4.99%)
Jul 28, 2021 0.8050 0.9217 0.7583 0.8850 515,491 +0.14(+19.19%)
Jul 27, 2021 0.6800 0.9600 0.6800 0.7425 794,088 +0.30(+67.99%)
Jul 26, 2021 0.4017 0.4665 0.3891 0.4420 505,486 +0.05(+12.24%)
Jul 23, 2021 0.3977 0.4000 0.3901 0.3938 51,655 +0.01(+2.98%)
Jul 22, 2021 0.2991 0.3861 0.2991 0.3824 44,583 +0.03(+7.87%)
Jul 21, 2021 0.3404 0.3750 0.3404 0.3545 37,997 +0.03(+10.57%)
Jul 20, 2021 0.3377 0.3377 0.3206 0.3206 28,500 -0.01(-3.64%)
Jul 19, 2021 0.3302 0.3372 0.3205 0.3327 22,818 -0.01(-3.51%)
Jul 16, 2021 0.3416 0.3576 0.3336 0.3448 102,500 +0.00(+0.85%)
Jul 15, 2021 0.3277 0.3419 0.3277 0.3419 67,700 +0.01(+2.06%)
Jul 14, 2021 0.3263 0.3350 0.3206 0.3350 13,338 -0.01(-2.81%)
Jul 13, 2021 0.3400 0.3447 0.3295 0.3447 68,450 -0.00(-0.43%)
Jul 12, 2021 0.3336 0.3462 0.3336 0.3462 77,500 +0.02(+4.91%)
Jul 09, 2021 0.3304 0.3500 0.3185 0.3300 269,800 +0.01(+3.13%)
Jul 08, 2021 0.3106 0.3270 0.3106 0.3200 43,590 -0.01(-2.14%)
Jul 06, 2021 0.3270 0.3270 0.3270 0 -0.02(-4.66%)
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.