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

Posabit Systems Corp (OP: POSAF )

0.0615 -0.0033 (-5.09%)
Streaming Delayed Price Updated: 10:41 AM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0650 0.0680 0.0615 0.0615 1,306 -0.00(-5.09%)
Feb 12, 2025 0.0648 0 -0.00(-1.82%)
Feb 11, 2025 0.0602 0.0690 0.0602 0.0660 5,512 +0.00(+7.32%)
Feb 10, 2025 0.0615 0.0615 0.0615 0.0615 200 +0.00(+2.16%)
Feb 07, 2025 0.0602 0.0602 0.0602 0.0602 2,000 -0.00(-7.24%)
Feb 06, 2025 0.0650 0.0650 0.0649 0.0649 16,000 +0.00(+1.72%)
Feb 04, 2025 0.0638 70 +0.00(+1.75%)
Feb 03, 2025 0.0637 0.0637 0.0627 0.0627 2,500 +0.00(+2.79%)
Jan 31, 2025 0.0610 0.0610 0.0610 0.0610 31,000 -0.01(-8.96%)
Jan 30, 2025 0.0595 0.0670 0.0595 0.0670 13,099 +0.01(+12.61%)
Jan 29, 2025 0.0595 0.0602 0.0592 0.0595 240,000 -0.01(-12.50%)
Jan 28, 2025 0.0680 0.0680 0.0680 0.0680 14,000 +0.00(+4.62%)
Jan 27, 2025 0.0500 0.0650 0.0440 0.0650 58,120 +0.00(+1.56%)
Jan 24, 2025 0.0593 0.0640 0.0593 0.0640 35,000 +0.00(+2.89%)
Jan 23, 2025 0.0622 0.0622 0.0622 0.0622 995 +0.00(+7.80%)
Jan 22, 2025 0.0560 0.0577 0.0550 0.0577 6,300 +0.00(+0.17%)
Jan 21, 2025 0.0576 0.0576 0.0576 0.0576 200 -0.00(-1.03%)
Jan 17, 2025 0.0582 0.0582 0.0567 0.0582 650 -0.00(-1.52%)
Jan 16, 2025 0.0591 0.0591 0.0591 0.0591 6,500 -0.01(-12.05%)
Jan 13, 2025 0.0672 0 +0.00(+5.83%)
Jan 10, 2025 0.0635 0.0635 0.0635 0.0635 110 -0.00(-6.62%)
Jan 08, 2025 0.0585 0.0750 0.0539 0.0680 33,940 -0.00(-0.58%)
Jan 07, 2025 0.0666 0.0684 0.0600 0.0684 8,800 +0.00(+5.56%)
Jan 06, 2025 0.0616 0.0648 0.0600 0.0648 6,700 +0.00(+8.00%)
Jan 03, 2025 0.0556 0.0600 0.0556 0.0600 294,800 -0.01(-9.09%)
Jan 02, 2025 0.0660 0.0660 0.0660 0.0660 3,410 +0.01(+24.53%)
Dec 31, 2024 0.0530 0 +0.00(+4.95%)
Dec 30, 2024 0.0575 0.0600 0.0500 0.0505 614,530 -0.02(-27.86%)
Dec 27, 2024 0.0620 0.0700 0.0562 0.0700 63,944 +0.01(+16.67%)
Dec 26, 2024 0.0620 0.0620 0.0562 0.0600 220,400 +0.00(+2.74%)
Dec 24, 2024 0.0517 0.0602 0.0517 0.0584 62,250 +0.00(+0.34%)
Dec 23, 2024 0.0544 0.0582 0.0544 0.0582 4,800 +0.00(+6.99%)
Dec 20, 2024 0.0569 0.0569 0.0517 0.0544 18,902 +0.00(+5.22%)
Dec 19, 2024 0.0548 0.0590 0.0517 0.0517 45,040 -0.01(-9.30%)
Dec 18, 2024 0.0591 0.0591 0.0545 0.0570 218,777 -0.00(-2.06%)
Dec 17, 2024 0.0580 0.0666 0.0580 0.0582 233,900 -0.01(-9.49%)
Dec 16, 2024 0.0682 0.0683 0.0604 0.0643 86,257 +0.00(+1.58%)
Dec 13, 2024 0.0679 0.0750 0.0633 0.0633 190,080 -0.00(-5.10%)
Dec 12, 2024 0.0667 0.0667 0.0667 0.0667 113 +0.00(+1.83%)
Dec 11, 2024 0.0655 0.0716 0.0633 0.0655 19,494 -0.00(-4.66%)
Dec 10, 2024 0.0682 0.0728 0.0655 0.0687 20,300 +0.00(+0.73%)
Dec 09, 2024 0.0682 0.0682 0.0682 0.0682 2,500 +0.00(+0.00%)
Dec 06, 2024 0.0682 0.0730 0.0682 0.0682 43,650 -0.00(-3.40%)
Dec 05, 2024 0.0706 0.0706 0.0706 0.0706 5,000 +0.00(+1.00%)
Dec 04, 2024 0.0619 0.0706 0.0619 0.0699 66,121 +0.00(+2.49%)
Dec 03, 2024 0.0716 0.0716 0.0682 0.0682 57,295 -0.00(-3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.