Skip to main content

Posabit Systems Corp (OP: POSAF )

0.1050 +0.0030 (+2.94%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1050 0.1050 0.1050 0.1050 990 +0.00(+2.94%)
Jul 18, 2024 0.1000 0.1020 0.1000 0.1020 31,000 -0.00(-3.77%)
Jul 17, 2024 0.1011 0.1060 0.1011 0.1060 6,200 +0.01(+6.00%)
Jul 16, 2024 0.0970 0.1140 0.0970 0.1000 15,411 -0.00(-3.75%)
Jul 15, 2024 0.1085 0.1131 0.0820 0.1039 3,725 -0.01(-5.55%)
Jul 12, 2024 0.0950 0.1100 0.0950 0.1100 16,500 +0.02(+22.22%)
Jul 11, 2024 0.0900 0.0900 0.0900 0.0900 4,710 -0.01(-12.45%)
Jul 10, 2024 0.0822 0.1028 0.0822 0.1028 15,100 +0.00(+2.80%)
Jul 09, 2024 0.0717 0.1100 0.0717 0.1000 24,450 -0.00(-4.76%)
Jul 08, 2024 0.1058 0.1075 0.1050 0.1050 101,537 -0.01(-4.55%)
Jul 03, 2024 0.1100 0 +0.00(+2.80%)
Jul 02, 2024 0.1100 0.1100 0.1070 0.1070 8,400 +0.00(+0.00%)
Jul 01, 2024 0.1050 0.1083 0.1050 0.1070 21,156 -0.01(-9.17%)
Jun 27, 2024 0.1178 83,000 +0.01(+7.09%)
Jun 26, 2024 0.1135 0.1135 0.1100 0.1100 3,400 +0.00(+0.82%)
Jun 25, 2024 0.1090 0.1130 0.1090 0.1091 43,532 +0.00(+3.90%)
Jun 24, 2024 0.1135 0.1135 0.1050 0.1050 9,845 +0.00(+0.00%)
Jun 21, 2024 0.1210 0.1210 0.1050 0.1050 11,030 -0.01(-10.79%)
Jun 20, 2024 0.1200 0.1281 0.1162 0.1177 26,206 -0.01(-7.69%)
Jun 17, 2024 0.1275 0 +0.02(+16.97%)
Jun 14, 2024 0.1180 0.1250 0.1061 0.1090 80,599 +0.00(+3.81%)
Jun 13, 2024 0.0922 0.1050 0.0922 0.1050 99,276 +0.01(+16.67%)
Jun 12, 2024 0.0854 0.0937 0.0854 0.0900 24,503 -0.00(-2.49%)
Jun 11, 2024 0.0923 0.0923 0.0923 0.0923 40,765 -0.01(-6.29%)
Jun 10, 2024 0.1002 0.1100 0.0985 0.0985 52,386 -0.01(-5.56%)
Jun 07, 2024 0.1000 0.1043 0.0985 0.1043 11,307 +0.00(+4.30%)
Jun 06, 2024 0.1000 0.1000 0.0991 0.1000 4,400 +0.00(+2.46%)
Jun 05, 2024 0.1000 0.1080 0.0947 0.0976 288,145 -0.00(-2.40%)
Jun 04, 2024 0.0947 0.1212 0.0947 0.1000 42,515 +0.00(+1.01%)
May 31, 2024 0.0990 1,054 -0.01(-10.00%)
May 30, 2024 0.1100 0.1100 0.1100 0.1100 71,994 -0.01(-10.93%)
May 29, 2024 0.1150 0.1235 0.1100 0.1235 65,806 +0.01(+7.39%)
May 28, 2024 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-1.79%)
May 24, 2024 0.1313 0.1350 0.1171 0.1171 67,626 -0.01(-6.32%)
May 23, 2024 0.1250 0.1350 0.1250 0.1250 18,500 -0.01(-3.85%)
May 22, 2024 0.1171 0.1311 0.1171 0.1300 87,986 -0.02(-12.16%)
May 21, 2024 0.1232 0.1480 0.1162 0.1480 166,687 +0.00(+3.28%)
May 20, 2024 0.1366 0.1433 0.1366 0.1433 2,100 +0.01(+4.83%)
May 17, 2024 0.1495 0.1500 0.1367 0.1367 15,660 -0.01(-8.87%)
May 16, 2024 0.1313 0.1500 0.1200 0.1500 68,109 +0.00(+1.15%)
May 15, 2024 0.1425 0.1565 0.1346 0.1483 238,653 +0.02(+14.08%)
May 14, 2024 0.1500 0.1500 0.1000 0.1300 88,735 -0.01(-3.70%)
May 13, 2024 0.1450 0.1450 0.1350 0.1350 14,629 +0.00(+0.00%)
May 10, 2024 0.1325 0.1350 0.1325 0.1350 1,000 +0.01(+3.85%)
May 09, 2024 0.1500 0.1500 0.1300 0.1300 35,798 +0.03(+24.88%)
May 08, 2024 0.1041 0.1041 0.1041 0.1041 1,000 -0.02(-18.10%)
May 07, 2024 0.1271 0.1271 0.1248 0.1271 8,453 -0.02(-15.27%)
May 06, 2024 0.1500 0.1500 0.1400 0.1500 100,583 +0.03(+25.00%)
May 03, 2024 0.1200 0.1250 0.1200 0.1200 103,915 +0.01(+9.09%)
May 02, 2024 0.1041 0.1500 0.1041 0.1100 13,371 -0.04(-26.67%)
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.