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 (%)
May 28, 2021 0.3230 0.3463 0.2602 0.3463 137,841 +0.02(+4.94%)
May 27, 2021 0.3000 0.3300 0.3000 0.3300 79,075 +0.01(+2.48%)
May 26, 2021 0.2620 0.3368 0.2620 0.3220 203,125 +0.05(+19.26%)
May 25, 2021 0.2651 0.2700 0.2631 0.2700 30,000 +0.01(+3.17%)
May 20, 2021 0.2617 0.2617 0.2617 0 +0.04(+16.52%)
May 19, 2021 0.2532 0.2532 0.2246 0.2246 6,250 -0.03(-10.41%)
May 18, 2021 0.2446 0.2507 0.2444 0.2507 1,400 -0.00(-1.53%)
May 14, 2021 0.2546 0.2546 0.2546 0 -0.02(-6.50%)
May 13, 2021 0.2696 0.2723 0.2696 0.2723 1,200 -0.01(-2.12%)
May 12, 2021 0.2820 0.2820 0.2782 0.2782 1,400 +0.00(+0.69%)
May 11, 2021 0.2763 0.2763 0.2763 0.2763 2,000 -0.02(-5.34%)
May 10, 2021 0.2773 0.2920 0.2719 0.2919 18,600 +0.00(+0.66%)
May 07, 2021 0.3261 0.3267 0.2892 0.2900 16,610 -0.05(-13.69%)
May 06, 2021 0.3550 0.3550 0.3288 0.3360 27,275 +0.00(+0.33%)
May 05, 2021 0.3400 0.3400 0.3349 0.3349 13,000 -0.01(-1.50%)
May 04, 2021 0.3438 0.3533 0.3400 0.3400 14,098 +0.01(+3.00%)
May 03, 2021 0.3290 0.3544 0.3251 0.3301 22,900 +0.05(+15.91%)
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%)
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.