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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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.