Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (OP: POSAF )

0.0752 -0.0098 (-11.53%)
Streaming Delayed Price Updated: 2:39 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0801 0.0801 0.0752 0.0752 9,626 -0.01(-11.53%)
Nov 21, 2024 0.0752 0.0850 0.0752 0.0850 7,217 +0.00(+5.59%)
Nov 20, 2024 0.0801 0.0805 0.0801 0.0805 33,967 +0.00(+0.50%)
Nov 19, 2024 0.0801 0.0801 0.0752 0.0801 1,510 +0.00(+0.00%)
Nov 18, 2024 0.0823 0.0823 0.0752 0.0801 23,678 -0.00(-0.50%)
Nov 15, 2024 0.0850 0.0850 0.0805 0.0805 17,241 -0.00(-1.71%)
Nov 14, 2024 0.0801 0.0819 0.0801 0.0819 1,200 +0.00(+4.87%)
Nov 13, 2024 0.0781 0.0781 0.0781 0.0781 250 -0.01(-13.22%)
Nov 12, 2024 0.0750 0.0900 0.0750 0.0900 280,106 +0.01(+20.00%)
Nov 11, 2024 0.0784 0.0854 0.0750 0.0750 5,255 -0.02(-18.66%)
Nov 08, 2024 0.0833 0.0922 0.0833 0.0922 36,500 +0.01(+10.68%)
Nov 07, 2024 0.0833 0.0833 0.0833 0.0833 13,000 -0.00(-3.92%)
Nov 06, 2024 0.0833 0.0867 0.0833 0.0867 24,000 +0.00(+4.08%)
Nov 05, 2024 0.0876 0.0945 0.0833 0.0833 83,986 -0.01(-11.85%)
Nov 04, 2024 0.0712 0.0956 0.0712 0.0945 54,485 +0.01(+14.55%)
Nov 01, 2024 0.0825 0.0825 0.0825 0.0825 1,595 -0.00(-1.55%)
Oct 31, 2024 0.0869 0.0876 0.0794 0.0838 264,856 -0.00(-3.90%)
Oct 30, 2024 0.0872 0.0872 0.0852 0.0872 15,600 +0.00(+1.99%)
Oct 29, 2024 0.0894 0.0933 0.0838 0.0855 37,735 -0.00(-5.00%)
Oct 28, 2024 0.0852 0.0900 0.0850 0.0900 420,592 +0.00(+5.88%)
Oct 25, 2024 0.0850 0.0850 0.0850 0.0850 65,000 -0.00(-5.56%)
Oct 24, 2024 0.0912 0.0919 0.0876 0.0900 56,989 -0.01(-6.25%)
Oct 23, 2024 0.0960 0.0960 0.0960 0.0960 350 +0.00(+4.23%)
Oct 22, 2024 0.0921 0.0921 0.0921 0.0921 6,545 +0.00(+5.50%)
Oct 21, 2024 0.0949 0.0949 0.0873 0.0873 15,454 -0.01(-8.11%)
Oct 18, 2024 0.0950 0.0950 0.0950 0.0950 8,400 +0.01(+8.82%)
Oct 17, 2024 0.0873 0.0873 0.0873 0.0873 2,500 -0.00(-3.00%)
Oct 16, 2024 0.0900 0.0900 0.0900 0.0900 1,190 -0.00(-3.43%)
Oct 15, 2024 0.0932 0.0932 0.0932 0.0932 620 +0.00(+1.08%)
Oct 14, 2024 0.0912 0.0922 0.0912 0.0922 2,650 +0.00(+1.10%)
Oct 11, 2024 0.0911 0.0912 0.0911 0.0912 2,700 -0.00(-2.15%)
Oct 10, 2024 0.0932 0.0932 0.0932 0.0932 5,000 +0.00(+0.98%)
Oct 09, 2024 0.0927 0.0927 0.0873 0.0923 300 -0.01(-7.70%)
Oct 08, 2024 0.0950 0.1000 0.0950 0.1000 12,650 +0.00(+3.09%)
Oct 07, 2024 0.0937 0.0970 0.0924 0.0970 9,366 +0.00(+3.52%)
Oct 04, 2024 0.0937 0.0937 0.0937 0.0937 4,830 +0.00(+0.00%)
Oct 03, 2024 0.0937 0.0937 0.0937 0.0937 5,000 +0.00(+3.54%)
Oct 02, 2024 0.0905 0.0905 0.0905 0.0905 5,050 -0.00(-3.42%)
Oct 01, 2024 0.0937 0.0937 0.0937 0.0937 250 +0.00(+0.21%)
Sep 30, 2024 0.0822 0.0935 0.0822 0.0935 14,050 +0.01(+6.86%)
Sep 27, 2024 0.0936 0.0936 0.0875 0.0875 3,084 -0.01(-9.04%)
Sep 26, 2024 0.0864 0.0975 0.0821 0.0962 143,000 +0.00(+2.67%)
Sep 24, 2024 0.0937 0 -0.01(-6.30%)
Sep 23, 2024 0.1000 0.1065 0.1000 0.1000 53,294 +0.01(+6.38%)
Sep 20, 2024 0.0940 0.0940 0.0940 0.0940 5,200 -0.00(-1.05%)
Sep 19, 2024 0.0911 0.1000 0.0911 0.0950 85,364 +0.00(+1.39%)
Sep 18, 2024 0.0821 0.0937 0.0821 0.0937 8,000 -0.01(-6.30%)
Sep 17, 2024 0.0950 0.1000 0.0821 0.1000 115,000 +0.00(+4.60%)
Sep 16, 2024 0.0961 0.1013 0.0850 0.0956 91,420 -0.01(-13.09%)
Sep 13, 2024 0.1100 0.1200 0.1051 0.1100 105,235 +0.01(+15.79%)
Sep 12, 2024 0.1000 0.1000 0.0879 0.0950 138,949 +0.01(+11.76%)
Sep 11, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+4.42%)
Sep 10, 2024 0.1060 0.1100 0.0814 0.0814 20,200 -0.02(-18.60%)
Sep 09, 2024 0.0807 0.1000 0.0807 0.1000 22,500 +0.01(+12.36%)
Sep 06, 2024 0.1000 0.1000 0.0890 0.0890 14,250 -0.01(-11.00%)
Sep 05, 2024 0.1050 0.1050 0.1000 0.1000 50,000 -0.00(-4.76%)
Sep 04, 2024 0.1128 0.1138 0.0950 0.1050 38,127 -0.00(-3.93%)
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.