Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Posabit Systems Corp (OP: POSAF ) 0.1050 +0.0099 (+10.41%) Streaming Delayed Price Updated: 11:40 AM EDT, Aug 22, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 0.0681 0.1050 0.0681 0.1050 51,298 +0.01(+10.41%) Aug 21, 2024 0.0767 0.0951 0.0750 0.0951 18,400 +0.02(+22.39%) Aug 20, 2024 0.0777 0.0777 0.0757 0.0777 160,675 -0.00(-0.77%) Aug 19, 2024 0.0763 0.0783 0.0763 0.0783 44,650 -0.00(-1.01%) Aug 16, 2024 0.0791 0.0791 0.0791 0.0791 1,322 +0.00(+3.81%) Aug 15, 2024 0.0791 0.0791 0.0725 0.0762 234,769 -0.00(-0.26%) Aug 14, 2024 0.0700 0.0764 0.0700 0.0764 143,500 -0.00(-2.43%) Aug 13, 2024 0.0581 0.0840 0.0581 0.0783 5,100 -0.01(-14.43%) Aug 09, 2024 0.0915 0 +0.01(+14.37%) Aug 08, 2024 0.0892 0.0892 0.0784 0.0800 63,023 +0.00(+2.04%) Aug 07, 2024 0.0784 0.0784 0.0784 0.0784 250 -0.01(-6.89%) Aug 06, 2024 0.0842 0.0842 0.0784 0.0842 17,612 +0.00(+0.00%) Aug 05, 2024 0.0842 0.0842 0.0753 0.0842 1,500 -0.01(-8.58%) Aug 02, 2024 0.0842 0.0921 0.0842 0.0921 2,600 +0.00(+3.95%) Aug 01, 2024 0.0934 0.0943 0.0886 0.0886 24,715 -0.00(-1.56%) 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.