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

Posabit Systems Corp (OP: POSAF )

0.0672 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EST, Jan 13, 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 (%)
Jan 13, 2025 0.0672 80,005 +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%)
Dec 02, 2024 0.0750 0.0750 0.0682 0.0706 19,300 -0.00(-1.40%)
Nov 29, 2024 0.0776 0.0776 0.0716 0.0716 50,458 -0.00(-4.79%)
Nov 27, 2024 0.0800 0.0800 0.0750 0.0752 162,906 -0.00(-2.84%)
Nov 26, 2024 0.0750 0.0800 0.0750 0.0774 30,500 -0.00(-0.39%)
Nov 25, 2024 0.0750 0.0777 0.0750 0.0777 61,475 +0.00(+3.32%)
Nov 22, 2024 0.0801 0.0801 0.0752 0.0752 9,626 -0.01(-11.53%)
Nov 21, 2024 0.0752 0.0850 0.0752 0.0850 7,217 +0.00(+5.59%)
Nov 20, 2024 0.0801 0.0805 0.0801 0.0805 33,967 +0.00(+0.50%)
Nov 19, 2024 0.0801 0.0801 0.0752 0.0801 1,510 +0.00(+0.00%)
Nov 18, 2024 0.0823 0.0823 0.0752 0.0801 23,678 -0.00(-0.50%)
Nov 15, 2024 0.0850 0.0850 0.0805 0.0805 17,241 -0.00(-1.71%)
Nov 14, 2024 0.0801 0.0819 0.0801 0.0819 1,200 +0.00(+4.87%)
Nov 13, 2024 0.0781 0.0781 0.0781 0.0781 250 -0.01(-13.22%)
Nov 12, 2024 0.0750 0.0900 0.0750 0.0900 280,106 +0.01(+20.00%)
Nov 11, 2024 0.0784 0.0854 0.0750 0.0750 5,255 -0.02(-18.66%)
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%)
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.