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 (%)
May 31, 2022 0.8100 0.8200 0.7600 0.7700 22,670 -0.03(-3.14%)
May 27, 2022 0.7920 0.8200 0.7850 0.7950 54,636 -0.01(-0.76%)
May 26, 2022 0.7600 0.8175 0.7500 0.8011 60,123 +0.00(+0.14%)
May 25, 2022 0.8528 0.8575 0.7963 0.8000 51,118 -0.05(-5.88%)
May 24, 2022 0.8500 0.8900 0.8400 0.8500 15,830 -0.05(-5.56%)
May 23, 2022 0.9050 0.9100 0.8700 0.9000 33,780 +0.00(+0.00%)
May 20, 2022 0.9100 0.9200 0.8785 0.9000 36,353 -0.01(-1.10%)
May 19, 2022 0.8993 0.9300 0.8700 0.9100 34,703 +0.06(+7.06%)
May 18, 2022 0.8942 0.9000 0.8500 0.8500 35,191 -0.05(-5.56%)
May 17, 2022 0.9368 0.9385 0.9000 0.9000 78,205 +0.00(+0.00%)
May 16, 2022 0.8800 0.9500 0.8700 0.9000 129,215 +0.06(+7.14%)
May 13, 2022 0.8182 0.8550 0.8148 0.8400 38,512 -0.07(-7.45%)
May 12, 2022 0.7480 0.9076 0.6901 0.9076 240,862 +0.15(+19.48%)
May 11, 2022 0.8000 0.8100 0.7050 0.7596 156,938 -0.06(-7.37%)
May 10, 2022 0.8254 0.8500 0.7846 0.8200 68,661 -0.00(-0.18%)
May 09, 2022 0.7650 0.9000 0.7650 0.8215 78,162 -0.08(-8.72%)
May 06, 2022 0.9407 0.9700 0.8859 0.9000 76,604 -0.05(-5.76%)
May 05, 2022 0.9800 1.016 0.9550 0.9550 78,579 -0.06(-5.45%)
May 04, 2022 0.8800 1.050 0.8676 1.010 103,834 +0.15(+17.44%)
May 03, 2022 0.8700 0.9300 0.8500 0.8600 139,313 -0.06(-6.52%)
May 02, 2022 0.9600 0.9664 0.9200 0.9200 24,756 -0.01(-1.08%)
Apr 29, 2022 0.9900 1.000 0.9000 0.9300 531,954 -0.11(-10.58%)
Apr 28, 2022 1.030 1.040 1.010 1.040 64,308 +0.03(+2.97%)
Apr 27, 2022 1.015 1.032 1.000 1.010 99,907 -0.01(-0.98%)
Apr 26, 2022 1.040 1.042 1.020 1.020 39,915 -0.02(-2.30%)
Apr 25, 2022 1.035 1.050 1.020 1.044 62,224 -0.00(-0.10%)
Apr 22, 2022 1.010 1.045 1.005 1.045 55,833 +0.03(+3.47%)
Apr 21, 2022 1.070 1.075 1.010 1.010 37,430 -0.06(-6.05%)
Apr 20, 2022 1.060 1.075 1.040 1.075 36,921 +0.01(+0.48%)
Apr 19, 2022 1.060 1.080 1.040 1.070 38,591 -0.01(-0.94%)
Apr 18, 2022 1.090 1.090 1.050 1.080 63,181 +0.01(+0.93%)
Apr 14, 2022 1.090 1.100 1.040 1.070 37,774 -0.02(-1.83%)
Apr 13, 2022 1.000 1.139 1.000 1.090 162,125 -0.01(-0.91%)
Apr 12, 2022 1.110 1.160 1.090 1.100 201,054 -0.03(-2.65%)
Apr 11, 2022 1.110 1.150 1.070 1.130 212,290 +0.04(+3.67%)
Apr 08, 2022 1.080 1.095 1.075 1.090 44,850 +0.00(+0.00%)
Apr 07, 2022 1.100 1.120 1.030 1.090 111,647 +0.00(+0.00%)
Apr 06, 2022 1.050 1.090 1.035 1.090 134,075 +0.01(+0.93%)
Apr 05, 2022 1.090 1.110 1.025 1.080 258,973 -0.01(-0.92%)
Apr 04, 2022 0.9090 1.100 0.9090 1.090 206,225 -0.02(-1.80%)
Apr 01, 2022 1.050 1.110 1.035 1.110 32,592 +0.06(+5.71%)
Mar 31, 2022 1.085 1.085 1.050 1.050 25,980 -0.03(-2.78%)
Mar 30, 2022 1.150 1.150 1.080 1.080 51,403 -0.09(-7.61%)
Mar 29, 2022 1.150 1.175 1.140 1.169 17,200 +0.02(+2.10%)
Mar 28, 2022 1.150 1.160 1.110 1.145 37,461 -0.00(-0.43%)
Mar 25, 2022 1.200 1.200 1.130 1.150 30,311 -0.02(-1.71%)
Mar 24, 2022 1.181 1.190 1.154 1.170 38,081 +0.03(+2.63%)
Mar 23, 2022 1.150 1.150 1.120 1.140 56,441 +0.01(+0.88%)
Mar 22, 2022 1.130 1.150 1.118 1.130 54,241 -0.02(-1.74%)
Mar 21, 2022 1.110 1.175 1.110 1.150 37,104 +0.04(+4.07%)
Mar 18, 2022 1.150 1.150 1.080 1.105 29,687 +0.00(+0.00%)
Mar 17, 2022 1.150 1.150 1.090 1.105 41,233 +0.01(+1.38%)
Mar 16, 2022 1.240 1.240 1.086 1.090 55,064 -0.03(-2.68%)
Mar 15, 2022 1.190 1.190 1.100 1.120 55,809 -0.02(-1.75%)
Mar 14, 2022 1.230 1.230 1.100 1.140 94,159 +0.05(+4.59%)
Mar 11, 2022 1.140 1.140 1.000 1.090 274,269 +0.09(+9.21%)
Mar 10, 2022 0.9639 0.9981 0.9500 0.9981 24,819 -0.00(-0.19%)
Mar 09, 2022 1.000 1.050 0.9706 1.000 21,419 +0.02(+1.52%)
Mar 08, 2022 0.9475 1.000 0.9475 0.9850 37,596 +0.04(+3.72%)
Mar 07, 2022 0.9047 1.000 0.8831 0.9497 39,122 +0.07(+8.25%)
Mar 04, 2022 0.9202 0.9996 0.8607 0.8773 169,979 -0.12(-12.27%)
Mar 03, 2022 1.150 1.150 0.9500 1.000 99,692 -0.05(-4.76%)
Mar 02, 2022 0.8998 1.070 0.8578 1.050 123,315 +0.19(+22.09%)
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.