Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Posabit Systems Corp
(OP:
POSAF
)
0.0886
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 30, 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 (%)
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%)
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%)
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
.