ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Posabit Systems Corp (OP: POSAF )

0.1050 -0.0127 (-10.79%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 04, 2024 0.0947 0.1212 0.0947 0.1000 42,515 +0.00(+1.01%)
May 31, 2024 0.0990 1,054 -0.01(-10.00%)
May 30, 2024 0.1100 0.1100 0.1100 0.1100 71,994 -0.01(-10.93%)
May 29, 2024 0.1150 0.1235 0.1100 0.1235 65,806 +0.01(+7.39%)
May 28, 2024 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-1.79%)
May 24, 2024 0.1313 0.1350 0.1171 0.1171 67,626 -0.01(-6.32%)
May 23, 2024 0.1250 0.1350 0.1250 0.1250 18,500 -0.01(-3.85%)
May 22, 2024 0.1171 0.1311 0.1171 0.1300 87,986 -0.02(-12.16%)
May 21, 2024 0.1232 0.1480 0.1162 0.1480 166,687 +0.00(+3.28%)
May 20, 2024 0.1366 0.1433 0.1366 0.1433 2,100 +0.01(+4.83%)
May 17, 2024 0.1495 0.1500 0.1367 0.1367 15,660 -0.01(-8.87%)
May 16, 2024 0.1313 0.1500 0.1200 0.1500 68,109 +0.00(+1.15%)
May 15, 2024 0.1425 0.1565 0.1346 0.1483 238,653 +0.02(+14.08%)
May 14, 2024 0.1500 0.1500 0.1000 0.1300 88,735 -0.01(-3.70%)
May 13, 2024 0.1450 0.1450 0.1350 0.1350 14,629 +0.00(+0.00%)
May 10, 2024 0.1325 0.1350 0.1325 0.1350 1,000 +0.01(+3.85%)
May 09, 2024 0.1500 0.1500 0.1300 0.1300 35,798 +0.03(+24.88%)
May 08, 2024 0.1041 0.1041 0.1041 0.1041 1,000 -0.02(-18.10%)
May 07, 2024 0.1271 0.1271 0.1248 0.1271 8,453 -0.02(-15.27%)
May 06, 2024 0.1500 0.1500 0.1400 0.1500 100,583 +0.03(+25.00%)
May 03, 2024 0.1200 0.1250 0.1200 0.1200 103,915 +0.01(+9.09%)
May 02, 2024 0.1041 0.1500 0.1041 0.1100 13,371 -0.04(-26.67%)
May 01, 2024 0.1500 0.1500 0.1000 0.1500 97,745 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1500 0.1086 0.1500 124,720 +0.04(+33.81%)
Apr 29, 2024 0.1211 0.1211 0.0653 0.1121 61,850 -0.01(-7.43%)
Apr 26, 2024 0.1331 0.1331 0.1211 0.1211 31,058 -0.02(-12.06%)
Apr 23, 2024 0.1377 50 +0.02(+12.87%)
Apr 22, 2024 0.1367 0.1367 0.1193 0.1220 61,523 -0.01(-4.46%)
Apr 18, 2024 0.1277 96 -0.00(-3.33%)
Apr 17, 2024 0.1414 0.1500 0.1321 0.1321 14,500 -0.01(-5.64%)
Apr 16, 2024 0.1418 0.1444 0.1277 0.1400 116,690 +0.00(+1.08%)
Apr 15, 2024 0.1334 0.1450 0.1334 0.1385 207,200 -0.01(-7.67%)
Apr 12, 2024 0.1413 0.1500 0.1413 0.1500 32,473 +0.01(+5.26%)
Apr 09, 2024 0.1425 1 +0.01(+5.56%)
Apr 08, 2024 0.1516 0.1516 0.1350 0.1350 850 -0.03(-17.43%)
Apr 05, 2024 0.1561 0.1635 0.1559 0.1635 47,190 +0.02(+14.98%)
Apr 04, 2024 0.1516 0.1516 0.1422 0.1422 1,656 -0.02(-12.60%)
Apr 03, 2024 0.1699 0.1699 0.1602 0.1627 5,453 +0.00(+0.18%)
Apr 02, 2024 0.1625 0.1700 0.1624 0.1624 6,450 +0.01(+8.27%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.