Posabit Systems Corp (OP: POSAF )
0.1000
+0.0010
(+1.01%)
Streaming Delayed Price
Updated: 3:36 PM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.04(+36.74%) | |
Nov 25, 2020 | 0.1097 | 0.1097 | 0.1097 | 0 | +0.00(+0.18%) | |
Nov 24, 2020 | 0.1800 | 0.1800 | 0.1095 | 0.1095 | 5,442 | -0.00(-3.01%) |
Nov 23, 2020 | 0.1500 | 0.1500 | 0.1129 | 0.1129 | 1,200 | -0.00(-3.17%) |
Nov 18, 2020 | 0.1166 | 0.1166 | 0.1166 | 0 | +0.00(+0.52%) | |
Nov 17, 2020 | 0.2000 | 0.2000 | 0.1160 | 0.1160 | 900 | +0.02(+22.11%) |
Nov 16, 2020 | 0.1200 | 0.1377 | 0.0950 | 0.0950 | 16,542 | +0.08(+763.64%) |
Nov 13, 2020 | 0.1100 | 0.1100 | 0.0110 | 0.0110 | 33,400 | -0.11(-90.83%) |
Nov 12, 2020 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 17,100 | -0.00(-1.96%) |
Nov 11, 2020 | 0.1300 | 0.1300 | 0.1224 | 0.1224 | 17,000 | -0.03(-17.52%) |
Nov 09, 2020 | 0.1484 | 0.1484 | 0.1484 | 0 | +0.07(+83.21%) | |
Nov 05, 2020 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.04(-35.71%) | |
Nov 04, 2020 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 5,000 | +0.04(+54.03%) |
Oct 14, 2020 | 0.0818 | 0.0818 | 0.0818 | 0 | -0.00(-3.76%) | |
Oct 13, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,672 | -0.06(-43.33%) |
Oct 12, 2020 | 0.2000 | 0.2500 | 0.1055 | 0.1500 | 76,550 | +0.07(+94.05%) |
Oct 06, 2020 | 0.0773 | 0.0773 | 0.0773 | 0 | -0.01(-10.74%) | |
Oct 02, 2020 | 0.0866 | 0.0866 | 0.0866 | 0 | +0.01(+9.34%) | |
Oct 01, 2020 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 40,000 | +0.00(+0.00%) |
Sep 24, 2020 | 0.0792 | 0.0792 | 0.0792 | 0 | +0.00(+0.00%) | |
Sep 21, 2020 | 0.0792 | 0.0792 | 0.0792 | 0 | -0.00(-1.00%) | |
Sep 16, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Sep 15, 2020 | 0.0704 | 0.2000 | 0.0600 | 0.0800 | 20,101 | +0.01(+16.79%) |
Sep 14, 2020 | 0.0784 | 0.1450 | 0.0685 | 0.0685 | 23,000 | +0.01(+12.30%) |
Sep 10, 2020 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.19(-75.60%) | |
Sep 09, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | +0.18(+236.02%) |
Sep 08, 2020 | 0.0744 | 0.0744 | 0.0744 | 0.0744 | 500 | +0.00(+6.29%) |
Sep 04, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | +0.02(+45.83%) |
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.
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.