Posabit Systems Corp (OP: POSAF )
0.1090
+0.0040
(+3.81%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1199 | 0.1199 | 0.1199 | 0 | -0.03(-20.07%) | |
May 27, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.12(+334.78%) | |
May 26, 2020 | 0.0365 | 0.0365 | 0.0345 | 0.0345 | 1,800 | +0.01(+48.07%) |
May 15, 2020 | 0.0233 | 0.0233 | 0.0233 | 0 | -0.00(-13.06%) | |
May 13, 2020 | 0.0268 | 0.0268 | 0.0268 | 0 | +0.00(+7.20%) | |
May 12, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,666 | +0.00(+6.38%) |
May 08, 2020 | 0.0235 | 0.0235 | 0.0235 | 0 | +0.00(+0.43%) | |
May 07, 2020 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 2,000 | -0.00(-0.85%) |
May 04, 2020 | 0.0236 | 0.0236 | 0.0236 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 0.0236 | 0.0236 | 0.0236 | 0 | -0.01(-21.07%) | |
Apr 27, 2020 | 0.0299 | 0.0299 | 0.0299 | 0 | -0.00(-0.33%) | |
Apr 24, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,300 | -0.17(-85.00%) |
Apr 16, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.18(+900.00%) | |
Apr 14, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | |
Apr 03, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-11.50%) | |
Apr 02, 2020 | 0.0295 | 0.0339 | 0.0295 | 0.0339 | 13,030 | +0.02(+87.29%) |
Mar 31, 2020 | 0.0181 | 0.0181 | 0.0181 | 0 | -0.02(-46.76%) | |
Mar 30, 2020 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,120 | +0.01(+45.92%) |
Mar 26, 2020 | 0.0233 | 0.0233 | 0.0233 | 0 | +0.00(+18.88%) | |
Mar 25, 2020 | 0.0160 | 0.0300 | 0.0160 | 0.0196 | 107,003 | +0.01(+96.00%) |
Mar 12, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.03(-74.55%) | |
Mar 04, 2020 | 0.0393 | 0.0393 | 0.0393 | 0 | +0.01(+55.95%) | |
Jan 30, 2020 | 0.0252 | 0.0252 | 0.0252 | 0 | +0.00(+1.20%) | |
Jan 14, 2020 | 0.0249 | 0.0249 | 0.0249 | 0 | -0.00(-0.40%) | |
Jan 09, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.00(-16.67%) |
Jan 03, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 27, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-17.13%) | |
Dec 23, 2019 | 0.0362 | 0.0362 | 0.0362 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.0362 | 0.0362 | 0.0362 | 50 | +0.00(+0.00%) | |
Dec 19, 2019 | 0.0363 | 0.0363 | 0.0362 | 0.0362 | 200 | +0.02(+81.00%) |
Dec 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.05(-70.15%) | |
Nov 27, 2019 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.01(-12.30%) | |
Nov 22, 2019 | 0.0764 | 0.0764 | 0.0764 | 0 | +0.01(+9.61%) | |
Nov 21, 2019 | 0.0660 | 0.0697 | 0.0660 | 0.0697 | 30,000 | +0.01(+8.74%) |
Nov 20, 2019 | 0.0651 | 0.0651 | 0.0641 | 0.0641 | 18,014 | -0.01(-8.43%) |
Nov 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+11.11%) | |
Nov 05, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.03(-28.57%) | |
Oct 29, 2019 | 0.0882 | 0.0882 | 0.0882 | 0 | +0.02(+26.00%) | |
Oct 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+1.45%) | |
Oct 03, 2019 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+0.00%) | |
Sep 27, 2019 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+26.14%) | |
Sep 26, 2019 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 5,000 | -0.02(-25.68%) |
Sep 25, 2019 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 5,000 | -0.08(-50.93%) |
Sep 19, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+30.43%) | |
Sep 18, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,780 | +0.00(+0.00%) |
Sep 17, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 | +0.03(+28.78%) |
Sep 16, 2019 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | 3,000 | -0.06(-40.47%) |
Sep 12, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.06(+60.94%) | |
Sep 05, 2019 | 0.0932 | 0.0932 | 0.0932 | 0 | -0.02(-19.79%) | |
Sep 03, 2019 | 0.1162 | 0.1162 | 0.1162 | 0 | -0.01(-8.50%) | |
Aug 30, 2019 | 0.1270 | 0.1270 | 0.1270 | 0.1270 | 30,000 | -0.00(-2.31%) |
Aug 26, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+1.96%) | |
Aug 23, 2019 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 2,500 | -0.01(-8.21%) |
Aug 20, 2019 | 0.1389 | 0.1389 | 0.1389 | 0 | +0.01(+4.20%) | |
Aug 19, 2019 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 2,500 | -0.01(-4.79%) |
Aug 16, 2019 | 0.1297 | 0.1400 | 0.1297 | 0.1400 | 12,000 | +0.02(+12.00%) |
Aug 02, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-5.80%) | |
Aug 01, 2019 | 0.1492 | 0.1530 | 0.1327 | 0.1327 | 1,718 | -0.03(-17.06%) |
Jul 31, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 25,005 | +0.01(+3.90%) |
Jul 30, 2019 | 0.0800 | 0.1540 | 0.0800 | 0.1540 | 73,983 | +0.06(+63.66%) |
Jul 23, 2019 | 0.0941 | 0.0941 | 0.0941 | 0 | -0.10(-51.27%) | |
Jul 19, 2019 | 0.1931 | 0.1931 | 0.1931 | 0 | -0.01(-2.92%) | |
Jul 18, 2019 | 0.1960 | 0.1989 | 0.1951 | 0.1989 | 150,025 | +0.01(+4.68%) |
Jul 17, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 86,402 | -0.02(-11.63%) |
Jul 15, 2019 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+4.07%) | |
Jul 11, 2019 | 0.2066 | 0.2066 | 0.2066 | 0 | -0.00(-0.96%) | |
Jul 10, 2019 | 0.2077 | 0.2086 | 0.2077 | 0.2086 | 1,950 | +0.01(+2.91%) |
Jul 09, 2019 | 0.2104 | 0.2104 | 0.2000 | 0.2027 | 11,000 | -0.03(-12.78%) |
Jul 05, 2019 | 0.2324 | 0.2324 | 0.2324 | 0 | -0.01(-2.96%) | |
Jul 02, 2019 | 0.2395 | 0.2395 | 0.2395 | 0 | +0.01(+4.13%) | |
Jul 01, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 26,359 | +0.04(+19.36%) |
Jun 25, 2019 | 0.1927 | 0.1927 | 0.1927 | 0 | -0.04(-18.55%) | |
Jun 21, 2019 | 0.2366 | 0.2366 | 0.2366 | 0 | -0.00(-1.50%) | |
Jun 19, 2019 | 0.2402 | 0.2402 | 0.2402 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.2402 | 0.2402 | 0.2402 | 0 | -0.05(-17.17%) | |
Jun 14, 2019 | 0.2935 | 0.2935 | 0.2873 | 0.2900 | 5,900 | -0.01(-2.26%) |
Jun 13, 2019 | 0.2929 | 0.2967 | 0.2561 | 0.2967 | 23,200 | +0.04(+15.85%) |
Jun 11, 2019 | 0.2561 | 0.2561 | 0.2561 | 0 | +0.03(+12.28%) | |
Jun 10, 2019 | 0.2550 | 0.2550 | 0.2281 | 0.2281 | 7,500 | -0.08(-25.65%) |
Jun 07, 2019 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | 2,500 | +0.00(+1.19%) |
Jun 06, 2019 | 0.2957 | 0.3032 | 0.2957 | 0.3032 | 2,500 | +0.00(+0.17%) |
Jun 05, 2019 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 2,500 | +0.02(+7.95%) |
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.