Posabit Systems Corp (OP: POSAF )

0.0922 +0.0089 (+10.68%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.0833 0.0922 0.0833 0.0922 36,500 +0.01(+10.68%)
Nov 07, 2024 0.0833 0.0833 0.0833 0.0833 13,000 -0.00(-3.92%)
Nov 06, 2024 0.0833 0.0867 0.0833 0.0867 24,000 +0.00(+4.08%)
Nov 05, 2024 0.0876 0.0945 0.0833 0.0833 83,986 -0.01(-11.85%)
Nov 04, 2024 0.0712 0.0956 0.0712 0.0945 54,485 +0.01(+14.55%)
Nov 01, 2024 0.0825 0.0825 0.0825 0.0825 1,595 -0.00(-1.55%)
Oct 31, 2024 0.0869 0.0876 0.0794 0.0838 264,856 -0.00(-3.90%)
Oct 30, 2024 0.0872 0.0872 0.0852 0.0872 15,600 +0.00(+1.99%)
Oct 29, 2024 0.0894 0.0933 0.0838 0.0855 37,735 -0.00(-5.00%)
Oct 28, 2024 0.0852 0.0900 0.0850 0.0900 420,592 +0.00(+5.88%)
Oct 25, 2024 0.0850 0.0850 0.0850 0.0850 65,000 -0.00(-5.56%)
Oct 24, 2024 0.0912 0.0919 0.0876 0.0900 56,989 -0.01(-6.25%)
Oct 23, 2024 0.0960 0.0960 0.0960 0.0960 350 +0.00(+4.23%)
Oct 22, 2024 0.0921 0.0921 0.0921 0.0921 6,545 +0.00(+5.50%)
Oct 21, 2024 0.0949 0.0949 0.0873 0.0873 15,454 -0.01(-8.11%)
Oct 18, 2024 0.0950 0.0950 0.0950 0.0950 8,400 +0.01(+8.82%)
Oct 17, 2024 0.0873 0.0873 0.0873 0.0873 2,500 -0.00(-3.00%)
Oct 16, 2024 0.0900 0.0900 0.0900 0.0900 1,190 -0.00(-3.43%)
Oct 15, 2024 0.0932 0.0932 0.0932 0.0932 620 +0.00(+1.08%)
Oct 14, 2024 0.0912 0.0922 0.0912 0.0922 2,650 +0.00(+1.10%)
Oct 11, 2024 0.0911 0.0912 0.0911 0.0912 2,700 -0.00(-2.15%)
Oct 10, 2024 0.0932 0.0932 0.0932 0.0932 5,000 +0.00(+0.98%)
Oct 09, 2024 0.0927 0.0927 0.0873 0.0923 300 -0.01(-7.70%)
Oct 08, 2024 0.0950 0.1000 0.0950 0.1000 12,650 +0.00(+3.09%)
Oct 07, 2024 0.0937 0.0970 0.0924 0.0970 9,366 +0.00(+3.52%)
Oct 04, 2024 0.0937 0.0937 0.0937 0.0937 4,830 +0.00(+0.00%)
Oct 03, 2024 0.0937 0.0937 0.0937 0.0937 5,000 +0.00(+3.54%)
Oct 02, 2024 0.0905 0.0905 0.0905 0.0905 5,050 -0.00(-3.42%)
Oct 01, 2024 0.0937 0.0937 0.0937 0.0937 250 +0.00(+0.21%)
Sep 30, 2024 0.0822 0.0935 0.0822 0.0935 14,050 +0.01(+6.86%)
Sep 27, 2024 0.0936 0.0936 0.0875 0.0875 3,084 -0.01(-9.04%)
Sep 26, 2024 0.0864 0.0975 0.0821 0.0962 143,000 +0.00(+2.67%)
Sep 24, 2024 0.0937 0 -0.01(-6.30%)
Sep 23, 2024 0.1000 0.1065 0.1000 0.1000 53,294 +0.01(+6.38%)
Sep 20, 2024 0.0940 0.0940 0.0940 0.0940 5,200 -0.00(-1.05%)
Sep 19, 2024 0.0911 0.1000 0.0911 0.0950 85,364 +0.00(+1.39%)
Sep 18, 2024 0.0821 0.0937 0.0821 0.0937 8,000 -0.01(-6.30%)
Sep 17, 2024 0.0950 0.1000 0.0821 0.1000 115,000 +0.00(+4.60%)
Sep 16, 2024 0.0961 0.1013 0.0850 0.0956 91,420 -0.01(-13.09%)
Sep 13, 2024 0.1100 0.1200 0.1051 0.1100 105,235 +0.01(+15.79%)
Sep 12, 2024 0.1000 0.1000 0.0879 0.0950 138,949 +0.01(+11.76%)
Sep 11, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+4.42%)
Sep 10, 2024 0.1060 0.1100 0.0814 0.0814 20,200 -0.02(-18.60%)
Sep 09, 2024 0.0807 0.1000 0.0807 0.1000 22,500 +0.01(+12.36%)
Sep 06, 2024 0.1000 0.1000 0.0890 0.0890 14,250 -0.01(-11.00%)
Sep 05, 2024 0.1050 0.1050 0.1000 0.1000 50,000 -0.00(-4.76%)
Sep 04, 2024 0.1128 0.1138 0.0950 0.1050 38,127 -0.00(-3.93%)
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.