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

Posabit Systems Corp (OP: POSAF )

0.1277 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 18, 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, 2023 0.7080 0.7080 0.7000 0.7042 94,451 -0.01(-0.94%)
Feb 27, 2023 0.7100 0.7194 0.7000 0.7109 70,553 +0.00(+0.32%)
Feb 24, 2023 0.7010 0.7250 0.7000 0.7086 97,161 -0.00(-0.03%)
Feb 23, 2023 0.7300 0.7300 0.6974 0.7088 155,150 -0.02(-2.90%)
Feb 22, 2023 0.7400 0.7400 0.7058 0.7300 94,018 +0.00(+0.00%)
Feb 21, 2023 0.7250 0.7610 0.7050 0.7300 97,494 -0.02(-2.80%)
Feb 17, 2023 0.7600 0.7615 0.7301 0.7510 86,093 -0.05(-6.01%)
Feb 16, 2023 0.8700 0.8700 0.7700 0.7990 119,043 -0.05(-6.00%)
Feb 15, 2023 0.8208 0.8730 0.8100 0.8500 107,994 +0.02(+2.41%)
Feb 14, 2023 0.8200 0.8300 0.8100 0.8300 25,850 +0.01(+1.22%)
Feb 13, 2023 0.8100 0.8345 0.8050 0.8200 85,971 +0.01(+1.23%)
Feb 10, 2023 0.8193 0.8200 0.7900 0.8100 124,904 +0.02(+2.53%)
Feb 09, 2023 0.8200 0.8200 0.7900 0.7900 51,136 -0.01(-0.63%)
Feb 08, 2023 0.7892 0.7950 0.7840 0.7950 7,666 +0.01(+0.63%)
Feb 07, 2023 0.8100 0.8200 0.7880 0.7900 52,050 -0.02(-1.86%)
Feb 06, 2023 0.7600 0.8100 0.7600 0.8050 25,852 -0.01(-1.83%)
Feb 03, 2023 0.8015 0.8225 0.7990 0.8200 26,900 +0.00(+0.37%)
Feb 02, 2023 0.8051 0.8500 0.8051 0.8170 44,752 -0.01(-1.57%)
Feb 01, 2023 0.8900 0.8900 0.8300 0.8300 53,821 -0.02(-2.35%)
Jan 31, 2023 0.8200 0.8500 0.8000 0.8500 186,881 +0.04(+4.94%)
Jan 30, 2023 0.8300 0.8400 0.8000 0.8100 68,932 -0.00(-0.18%)
Jan 27, 2023 0.7060 0.8320 0.6547 0.8115 486,629 +0.19(+29.84%)
Jan 26, 2023 0.6200 0.6500 0.6200 0.6250 11,267 -0.01(-0.79%)
Jan 25, 2023 0.6500 0.6500 0.6300 0.6300 15,820 -0.02(-3.08%)
Jan 24, 2023 0.6050 0.6600 0.6050 0.6500 19,354 +0.00(+0.00%)
Jan 23, 2023 0.6500 0.6500 0.6400 0.6500 19,090 +0.01(+1.56%)
Jan 20, 2023 0.7000 0.7000 0.6400 0.6400 30,886 -0.04(-5.19%)
Jan 19, 2023 0.6792 0.6874 0.6700 0.6750 22,611 -0.01(-1.89%)
Jan 18, 2023 0.6770 0.6880 0.6453 0.6880 27,811 -0.00(-0.29%)
Jan 17, 2023 0.6900 0.7200 0.6900 0.6900 51,935 -0.01(-1.43%)
Jan 13, 2023 0.6900 0.7050 0.6800 0.7000 37,285 +0.01(+2.19%)
Jan 12, 2023 0.6800 0.6910 0.6400 0.6850 78,093 +0.05(+7.87%)
Jan 11, 2023 0.6390 0.6671 0.6200 0.6350 97,980 +0.01(+2.01%)
Jan 10, 2023 0.6600 0.6600 0.6150 0.6225 131,540 -0.03(-4.54%)
Jan 09, 2023 0.7110 0.7160 0.6482 0.6521 124,387 -0.06(-8.15%)
Jan 06, 2023 0.7290 0.7400 0.7100 0.7100 26,371 -0.01(-1.39%)
Jan 05, 2023 0.7500 0.7582 0.7200 0.7200 18,693 -0.03(-3.61%)
Jan 04, 2023 0.7700 0.7750 0.7470 0.7470 16,097 -0.00(-0.40%)
Jan 03, 2023 0.7500 0.8000 0.6890 0.7500 50,898 +0.02(+2.04%)
Dec 30, 2022 0.7332 0.7450 0.6960 0.7350 41,387 +0.01(+0.68%)
Dec 29, 2022 0.7500 0.7500 0.7300 0.7300 24,164 -0.04(-5.19%)
Dec 28, 2022 0.7855 0.7855 0.7370 0.7700 44,159 +0.01(+1.32%)
Dec 27, 2022 0.7500 0.7750 0.7500 0.7600 20,429 -0.03(-4.04%)
Dec 23, 2022 0.7800 0.7935 0.7800 0.7920 23,185 +0.01(+1.28%)
Dec 22, 2022 0.8200 0.8200 0.7700 0.7820 50,464 -0.01(-1.01%)
Dec 21, 2022 0.8000 0.8000 0.7800 0.7900 71,509 -0.01(-1.56%)
Dec 20, 2022 0.7975 0.8600 0.7800 0.8025 105,758 -0.02(-2.73%)
Dec 19, 2022 0.8021 0.8300 0.7500 0.8250 134,594 +0.03(+4.43%)
Dec 16, 2022 0.7795 0.8005 0.7795 0.7900 73,355 +0.01(+1.02%)
Dec 15, 2022 0.8068 0.8211 0.7420 0.7820 48,622 -0.02(-3.07%)
Dec 14, 2022 0.8097 0.8422 0.7644 0.8068 179,023 +0.04(+4.78%)
Dec 13, 2022 0.8043 0.8049 0.7500 0.7700 80,825 +0.01(+1.32%)
Dec 12, 2022 0.8200 0.8200 0.7450 0.7600 85,867 +0.02(+2.41%)
Dec 09, 2022 0.7871 0.7871 0.6153 0.7421 395,905 +0.13(+21.66%)
Dec 08, 2022 0.6000 0.6150 0.6000 0.6100 76,516 +0.00(+0.00%)
Dec 07, 2022 0.6000 0.6100 0.5810 0.6100 72,257 +0.03(+5.17%)
Dec 06, 2022 0.5836 0.6000 0.5748 0.5800 17,509 -0.02(-3.33%)
Dec 05, 2022 0.6165 0.6700 0.5500 0.6000 118,012 -0.03(-4.76%)
Dec 02, 2022 0.6060 0.6350 0.5850 0.6300 98,956 +0.04(+6.78%)
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.