Posabit Systems Corp (OP: POSAF )
0.0875
-0.0087
(-9.04%)
Streaming Delayed Price
Updated: 12:34 PM EDT, Sep 27, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 27, 2020 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 185,051 | -0.00(-4.26%) |
Jul 23, 2020 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.00(+0.00%) | |
Jul 21, 2020 | 0.0470 | 0.0470 | 0.0470 | 0 | +0.00(+4.44%) | |
Jul 20, 2020 | 0.0425 | 0.0459 | 0.0425 | 0.0450 | 211,006 | +0.00(+5.88%) |
Jul 17, 2020 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 137,100 | -0.02(-33.28%) |
Jul 14, 2020 | 0.0637 | 0.0637 | 0.0637 | 0 | +0.02(+41.56%) | |
Jul 08, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 07, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,000 | +0.00(+1.35%) |
Jul 02, 2020 | 0.0444 | 0.0444 | 0.0444 | 0 | -0.00(-2.20%) | |
Jun 30, 2020 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.01(+29.71%) | |
Jun 26, 2020 | 0.0348 | 0.0350 | 0.0348 | 0.0350 | 2,600 | +0.01(+34.62%) |
Jun 25, 2020 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 5,400 | +0.01(+66.67%) |
Jun 23, 2020 | 0.0156 | 0.0156 | 0.0156 | 0 | -0.03(-64.86%) | |
Jun 19, 2020 | 0.0444 | 0.0444 | 0.0444 | 0 | -0.00(-3.90%) | |
Jun 16, 2020 | 0.0462 | 0.0462 | 0.0462 | 0 | -0.00(-8.33%) | |
Jun 15, 2020 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 150 | +0.01(+26.63%) |
Jun 10, 2020 | 0.0398 | 0.0398 | 0.0398 | 0 | -0.01(-26.57%) | |
Jun 09, 2020 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 1,000 | -0.01(-17.88%) |
Jun 08, 2020 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 100,000 | +0.00(+4.10%) |
Jun 05, 2020 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 1,000 | -0.02(-20.75%) |
Jun 04, 2020 | 0.0800 | 0.0800 | 0.0660 | 0.0800 | 1,000 | +0.00(+1.39%) |
Jun 03, 2020 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 300 | -0.04(-34.20%) |
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%) |
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.