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

Posabit Systems Corp (OP: POSAF )

0.0990 -0.0110 (-10.00%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 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 30, 2022 0.5804 0.6000 0.5585 0.5820 147,902 +0.02(+2.83%)
Nov 29, 2022 0.5400 0.5660 0.5379 0.5660 43,262 +0.03(+5.09%)
Nov 28, 2022 0.5500 0.5500 0.5333 0.5386 44,773 +0.01(+0.96%)
Nov 25, 2022 0.5380 0.5500 0.5335 0.5335 15,758 +0.00(+0.79%)
Nov 23, 2022 0.5125 0.5293 0.5036 0.5293 80,500 +0.02(+4.30%)
Nov 22, 2022 0.5100 0.5100 0.5050 0.5075 23,553 -0.01(-2.40%)
Nov 21, 2022 0.4850 0.5200 0.4850 0.5200 97,492 +0.03(+5.91%)
Nov 18, 2022 0.5056 0.5100 0.4910 0.4910 35,710 -0.03(-5.76%)
Nov 17, 2022 0.5200 0.5210 0.5100 0.5210 13,864 -0.01(-1.70%)
Nov 16, 2022 0.4933 0.5300 0.4933 0.5300 33,469 +0.03(+4.95%)
Nov 15, 2022 0.5050 0.5050 0.5000 0.5050 30,057 +0.01(+1.00%)
Nov 14, 2022 0.5100 0.5300 0.5000 0.5000 135,426 -0.01(-1.88%)
Nov 11, 2022 0.4931 0.5200 0.4900 0.5096 139,490 +0.04(+8.43%)
Nov 10, 2022 0.4710 0.5100 0.4700 0.4700 183,616 -0.00(-0.63%)
Nov 09, 2022 0.4801 0.4870 0.4710 0.4730 36,511 -0.01(-1.46%)
Nov 08, 2022 0.5305 0.5305 0.4740 0.4800 36,530 -0.01(-1.13%)
Nov 07, 2022 0.5500 0.5500 0.4710 0.4855 89,551 -0.01(-2.90%)
Nov 04, 2022 0.5285 0.5285 0.4905 0.5000 23,430 -0.02(-2.93%)
Nov 03, 2022 0.5189 0.5347 0.5000 0.5151 157,878 -0.02(-4.26%)
Nov 02, 2022 0.5250 0.5600 0.5083 0.5380 79,776 +0.01(+2.32%)
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.