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

Posabit Systems Corp (OP: POSAF )

0.1367 -0.0133 (-8.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 28, 2022 0.8400 0.8400 0.7800 0.8300 99,515 -0.01(-0.60%)
Feb 25, 2022 0.8240 0.8350 0.8170 0.8350 5,154 +0.02(+1.88%)
Feb 24, 2022 0.8100 0.8400 0.7673 0.8196 176,188 -0.02(-2.81%)
Feb 23, 2022 0.8500 0.8840 0.8200 0.8433 44,257 +0.00(+0.39%)
Feb 22, 2022 0.9000 0.9000 0.8100 0.8400 132,223 -0.07(-8.00%)
Feb 18, 2022 0.9130 0 -0.03(-2.78%)
Feb 17, 2022 0.9609 0.9646 0.9300 0.9391 6,558 +0.01(+0.98%)
Feb 16, 2022 0.9600 0.9600 0.9300 0.9300 31,265 -0.03(-3.12%)
Feb 15, 2022 0.9693 0.9800 0.9549 0.9600 39,306 -0.01(-1.53%)
Feb 14, 2022 0.9932 0.9934 0.9700 0.9749 32,074 +0.01(+0.52%)
Feb 11, 2022 0.9800 0.9810 0.9632 0.9699 25,600 -0.01(-1.03%)
Feb 10, 2022 0.9811 1.030 0.9600 0.9800 56,048 +0.01(+1.03%)
Feb 09, 2022 0.9892 1.010 0.9620 0.9700 70,074 +0.00(+0.00%)
Feb 08, 2022 0.9938 1.000 0.9700 0.9700 36,279 -0.02(-2.02%)
Feb 07, 2022 0.8915 1.010 0.8915 0.9900 38,650 +0.00(+0.00%)
Feb 04, 2022 1.003 1.030 0.9448 0.9900 65,065 +0.00(+0.00%)
Feb 03, 2022 1.080 0.9800 0.9900 91,448 -0.08(-7.48%)
Feb 02, 2022 1.130 1.130 1.040 1.070 21,335 +0.02(+1.95%)
Feb 01, 2022 1.030 1.050 1.012 1.050 13,172 -0.00(-0.05%)
Jan 31, 2022 0.7726 1.050 1.050 139,807 +0.04(+3.96%)
Jan 28, 2022 1.050 1.090 1.000 1.010 109,541 -0.02(-1.94%)
Jan 27, 2022 1.110 1.110 1.000 1.030 70,087 -0.02(-1.90%)
Jan 26, 2022 1.220 1.220 1.050 1.050 133,364 +0.06(+6.06%)
Jan 25, 2022 1.000 1.000 0.9500 0.9900 86,641 +0.01(+1.02%)
Jan 24, 2022 1.000 1.050 0.9200 0.9800 316,919 -0.04(-3.92%)
Jan 21, 2022 1.030 1.050 1.000 1.020 140,783 -0.02(-1.92%)
Jan 20, 2022 1.145 1.145 1.030 1.040 117,161 -0.06(-5.45%)
Jan 19, 2022 1.040 1.168 1.020 1.100 216,314 +0.04(+3.77%)
Jan 18, 2022 1.204 1.219 1.060 1.060 313,741 -0.08(-7.02%)
Jan 14, 2022 1.140 0 -0.06(-5.00%)
Jan 13, 2022 1.520 1.520 1.190 1.200 55,270 -0.06(-4.76%)
Jan 12, 2022 1.250 1.260 1.230 1.260 25,975 +0.02(+1.61%)
Jan 11, 2022 1.235 1.250 1.200 1.240 31,116 +0.02(+1.64%)
Jan 10, 2022 1.110 1.250 1.100 1.220 151,599 +0.04(+3.39%)
Jan 07, 2022 1.270 1.290 1.150 1.180 241,976 -0.11(-8.39%)
Jan 06, 2022 1.300 1.320 1.250 1.288 66,225 -0.01(-0.92%)
Jan 05, 2022 1.370 1.381 1.285 1.300 142,303 +0.00(+0.00%)
Jan 04, 2022 1.400 1.461 1.300 1.300 169,722 -0.09(-6.47%)
Jan 03, 2022 1.400 1.470 1.360 1.390 432,027 +0.06(+4.59%)
Dec 31, 2021 1.430 1.430 1.187 1.329 161,933 +0.14(+12.15%)
Dec 30, 2021 1.180 1.200 1.159 1.185 67,513 +0.01(+0.42%)
Dec 29, 2021 1.080 1.183 1.080 1.180 37,000 +0.03(+2.39%)
Dec 28, 2021 1.150 1.160 1.120 1.153 11,290 -0.01(-1.07%)
Dec 27, 2021 1.160 1.165 1.145 1.165 25,651 +0.06(+5.91%)
Dec 23, 2021 1.020 1.100 1.018 1.100 141,188 -0.00(-0.45%)
Dec 22, 2021 1.107 1.107 1.075 1.105 24,552 +0.07(+7.28%)
Dec 21, 2021 1.030 1.030 1.000 1.030 83,492 +0.03(+3.00%)
Dec 20, 2021 0.9100 1.050 0.9100 1.000 74,122 -0.02(-1.96%)
Dec 17, 2021 0.9200 1.030 0.9200 1.020 140,393 -0.03(-2.86%)
Dec 16, 2021 1.080 1.080 1.041 1.050 72,715 -0.02(-1.87%)
Dec 15, 2021 1.087 1.117 1.070 1.070 22,708 -0.05(-4.89%)
Dec 14, 2021 1.020 1.170 1.020 1.125 269,103 +0.09(+9.22%)
Dec 13, 2021 1.128 1.128 0.9907 1.030 110,045 -0.07(-6.36%)
Dec 10, 2021 1.110 1.140 1.080 1.100 87,099 -0.03(-2.65%)
Dec 09, 2021 1.140 1.200 1.100 1.130 93,239 -0.05(-4.24%)
Dec 08, 2021 1.160 1.200 1.140 1.180 192,072 +0.02(+1.65%)
Dec 07, 2021 1.160 1.210 1.070 1.161 542,251 -0.00(-0.35%)
Dec 06, 2021 1.270 1.270 1.150 1.165 231,191 -0.09(-7.06%)
Dec 03, 2021 1.330 1.330 1.200 1.254 152,472 -0.05(-3.54%)
Dec 02, 2021 1.370 1.670 1.246 1.300 130,866 -0.00(-0.04%)
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.