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

Posabit Systems Corp (OP: POSAF )

0.1200 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Jul 31, 2023 0.5500 0.5640 0.5250 0.5300 36,196 -0.02(-2.89%)
Jul 28, 2023 0.5373 0.5458 0.5200 0.5458 72,386 -0.03(-5.90%)
Jul 27, 2023 0.5550 0.6100 0.5550 0.5800 24,255 +0.02(+4.50%)
Jul 26, 2023 0.5271 0.5575 0.5271 0.5550 37,103 +0.01(+2.49%)
Jul 25, 2023 0.5537 0.5537 0.5261 0.5415 34,901 -0.01(-1.55%)
Jul 24, 2023 0.5650 0.5660 0.5500 0.5500 84,069 -0.01(-1.79%)
Jul 21, 2023 0.5797 0.5797 0.5500 0.5600 4,100 -0.01(-1.75%)
Jul 20, 2023 0.5564 0.5700 0.5530 0.5700 5,024 -0.00(-0.38%)
Jul 19, 2023 0.5500 0.5950 0.5500 0.5722 27,691 -0.01(-1.34%)
Jul 18, 2023 0.6100 0.6100 0.5800 0.5800 13,800 -0.01(-1.21%)
Jul 17, 2023 0.6330 0.6330 0.5871 0.5871 13,277 -0.01(-1.33%)
Jul 14, 2023 0.5800 0.5950 0.5500 0.5950 24,448 +0.02(+2.60%)
Jul 13, 2023 0.5998 0.5998 0.5550 0.5799 19,105 -0.01(-1.71%)
Jul 12, 2023 0.5900 0.6180 0.5700 0.5900 69,772 +0.01(+0.85%)
Jul 11, 2023 0.5800 0.5899 0.5600 0.5850 66,361 +0.02(+2.63%)
Jul 10, 2023 0.5500 0.5900 0.5500 0.5700 39,606 -0.02(-3.55%)
Jul 07, 2023 0.5175 0.6060 0.5175 0.5910 11,010 +0.01(+1.03%)
Jul 06, 2023 0.5750 0.5850 0.5500 0.5850 27,425 +0.01(+1.74%)
Jul 05, 2023 0.5600 0.5950 0.5120 0.5750 70,952 +0.01(+1.77%)
Jul 03, 2023 0.5000 0.5832 0.5000 0.5650 55,975 -0.02(-2.59%)
Jun 30, 2023 0.5450 0.6380 0.5095 0.5800 83,252 +0.03(+5.15%)
Jun 29, 2023 0.5390 0.5640 0.5390 0.5516 16,343 -0.01(-1.97%)
Jun 28, 2023 0.5700 0.5700 0.4398 0.5627 150,593 +0.01(+1.39%)
Jun 27, 2023 0.5571 0.5699 0.5550 0.5550 24,549 +0.01(+0.91%)
Jun 26, 2023 0.5600 0.5800 0.5500 0.5500 21,089 -0.01(-1.79%)
Jun 23, 2023 0.5600 0.5750 0.5600 0.5600 16,036 -0.03(-5.08%)
Jun 22, 2023 0.5998 0.5998 0.5600 0.5900 22,600 +0.02(+3.96%)
Jun 21, 2023 0.5881 0.5997 0.5200 0.5675 19,611 -0.03(-4.59%)
Jun 20, 2023 0.5260 0.5998 0.5260 0.5948 16,715 -0.01(-0.83%)
Jun 15, 2023 0.5998 60 -0.01(-2.15%)
Jun 14, 2023 0.6211 0.6500 0.5758 0.6130 85,280 +0.02(+3.90%)
Jun 13, 2023 0.5600 0.6745 0.5600 0.5900 73,926 -0.01(-1.67%)
Jun 12, 2023 0.5900 0.6121 0.5600 0.6000 22,871 -0.02(-3.23%)
Jun 09, 2023 0.5947 0.6200 0.5855 0.6200 106,799 +0.03(+5.01%)
Jun 08, 2023 0.6249 0.6400 0.5610 0.5904 35,689 -0.05(-7.75%)
Jun 07, 2023 0.6787 0.6787 0.5960 0.6400 24,807 -0.02(-3.18%)
Jun 06, 2023 0.6651 0.6651 0.5770 0.6610 22,076 +0.02(+3.28%)
Jun 05, 2023 0.6409 0.6750 0.6400 0.6400 5,368 -0.04(-5.19%)
Jun 02, 2023 0.6625 0.6875 0.6625 0.6750 12,930 -0.01(-2.05%)
Jun 01, 2023 0.6900 0.7000 0.6650 0.6891 215,002 +0.02(+2.85%)
May 31, 2023 0.6240 0.6900 0.6100 0.6700 97,111 +0.05(+8.33%)
May 30, 2023 0.6390 0.6390 0.5840 0.6185 72,441 +0.01(+1.66%)
May 26, 2023 0.6098 0.6252 0.6000 0.6084 4,600 -0.01(-2.03%)
May 25, 2023 0.6400 0.6400 0.6000 0.6210 45,144 -0.02(-2.97%)
May 24, 2023 0.6150 0.6400 0.5950 0.6400 24,900 +0.03(+5.75%)
May 23, 2023 0.6155 0.6260 0.5980 0.6052 146,627 -0.03(-4.77%)
May 22, 2023 0.5480 0.6500 0.5480 0.6355 33,607 +0.02(+2.50%)
May 19, 2023 0.6133 0.6254 0.6030 0.6200 38,920 +0.01(+1.64%)
May 18, 2023 0.6113 0.6250 0.5955 0.6100 100,540 -0.02(-2.79%)
May 17, 2023 0.6400 0.6500 0.6275 0.6275 47,733 -0.02(-3.46%)
May 16, 2023 0.5970 0.6590 0.5970 0.6500 16,735 +0.00(+0.00%)
May 15, 2023 0.6400 0.6600 0.6300 0.6500 38,022 +0.00(+0.00%)
May 12, 2023 0.6500 0.6650 0.6300 0.6500 15,654 -0.01(-1.52%)
May 11, 2023 0.6374 0.6700 0.6350 0.6600 11,577 +0.01(+1.54%)
May 10, 2023 0.6600 0.6640 0.6500 0.6500 23,936 -0.01(-1.52%)
May 09, 2023 0.6500 0.6840 0.6500 0.6600 1,970 +0.01(+1.54%)
May 08, 2023 0.7000 0.7000 0.6500 0.6500 44,550 -0.03(-3.80%)
May 05, 2023 0.6500 0.6805 0.6500 0.6757 4,588 +0.03(+3.95%)
May 04, 2023 0.6500 0.6800 0.6500 0.6500 44,325 -0.01(-1.96%)
May 03, 2023 0.6861 0.6900 0.6600 0.6630 49,674 -0.01(-2.00%)
May 02, 2023 0.7200 0.7200 0.6560 0.6765 29,210 -0.03(-4.72%)
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.