Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (OP: POSAF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
Jul 31, 2024 0.0886 0.0943 0.0886 0.0900 24,210 +0.00(+1.58%)
Jul 30, 2024 0.0943 0.1000 0.0886 0.0886 23,321 -0.01(-11.40%)
Jul 29, 2024 0.1058 0.1058 0.1000 0.1000 92,500 +0.01(+5.26%)
Jul 26, 2024 0.0975 0.1100 0.0950 0.0950 56,379 -0.01(-8.30%)
Jul 24, 2024 0.1036 0 +0.01(+16.93%)
Jul 23, 2024 0.0960 0.0960 0.0886 0.0886 26,028 -0.01(-7.71%)
Jul 22, 2024 0.0960 0.1075 0.0960 0.0960 10,410 -0.01(-8.57%)
Jul 19, 2024 0.1050 0.1050 0.1050 0.1050 990 +0.00(+2.94%)
Jul 18, 2024 0.1000 0.1020 0.1000 0.1020 31,000 -0.00(-3.77%)
Jul 17, 2024 0.1011 0.1060 0.1011 0.1060 6,200 +0.01(+6.00%)
Jul 16, 2024 0.0970 0.1140 0.0970 0.1000 15,411 -0.00(-3.75%)
Jul 15, 2024 0.1085 0.1131 0.0820 0.1039 3,725 -0.01(-5.55%)
Jul 12, 2024 0.0950 0.1100 0.0950 0.1100 16,500 +0.02(+22.22%)
Jul 11, 2024 0.0900 0.0900 0.0900 0.0900 4,710 -0.01(-12.45%)
Jul 10, 2024 0.0822 0.1028 0.0822 0.1028 15,100 +0.00(+2.80%)
Jul 09, 2024 0.0717 0.1100 0.0717 0.1000 24,450 -0.00(-4.76%)
Jul 08, 2024 0.1058 0.1075 0.1050 0.1050 101,537 -0.01(-4.55%)
Jul 03, 2024 0.1100 0 +0.00(+2.80%)
Jul 02, 2024 0.1100 0.1100 0.1070 0.1070 8,400 +0.00(+0.00%)
Jul 01, 2024 0.1050 0.1083 0.1050 0.1070 21,156 -0.01(-9.17%)
Jun 27, 2024 0.1178 83,000 +0.01(+7.09%)
Jun 26, 2024 0.1135 0.1135 0.1100 0.1100 3,400 +0.00(+0.82%)
Jun 25, 2024 0.1090 0.1130 0.1090 0.1091 43,532 +0.00(+3.90%)
Jun 24, 2024 0.1135 0.1135 0.1050 0.1050 9,845 +0.00(+0.00%)
Jun 21, 2024 0.1210 0.1210 0.1050 0.1050 11,030 -0.01(-10.79%)
Jun 20, 2024 0.1200 0.1281 0.1162 0.1177 26,206 -0.01(-7.69%)
Jun 17, 2024 0.1275 0 +0.02(+16.97%)
Jun 14, 2024 0.1180 0.1250 0.1061 0.1090 80,599 +0.00(+3.81%)
Jun 13, 2024 0.0922 0.1050 0.0922 0.1050 99,276 +0.01(+16.67%)
Jun 12, 2024 0.0854 0.0937 0.0854 0.0900 24,503 -0.00(-2.49%)
Jun 11, 2024 0.0923 0.0923 0.0923 0.0923 40,765 -0.01(-6.29%)
Jun 10, 2024 0.1002 0.1100 0.0985 0.0985 52,386 -0.01(-5.56%)
Jun 07, 2024 0.1000 0.1043 0.0985 0.1043 11,307 +0.00(+4.30%)
Jun 06, 2024 0.1000 0.1000 0.0991 0.1000 4,400 +0.00(+2.46%)
Jun 05, 2024 0.1000 0.1080 0.0947 0.0976 288,145 -0.00(-2.40%)
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.