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

Posabit Systems Corp (OP:POSAF)

0.0376 -0.0039 (-9.40%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 6, 2026 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 06, 2026 0.0410 0.0410 0.0376 0.0376 38,500 -0.00(-9.40%)
Feb 05, 2026 0.0415 0.0415 0.0415 0.0415 95,000 +0.00(+3.23%)
Feb 03, 2026 0.0402 0 -0.00(-1.71%)
Feb 02, 2026 0.0471 0.0471 0.0409 0.0409 28,000 -0.01(-18.20%)
Jan 30, 2026 0.0485 0.0500 0.0485 0.0500 39,000 +0.01(+11.36%)
Jan 29, 2026 0.0449 0.0476 0.0449 0.0449 20,500 +0.00(+5.65%)
Jan 27, 2026 0.0425 0 -0.00(-1.85%)
Jan 22, 2026 0.0433 0 -0.00(-3.78%)
Jan 21, 2026 0.0450 0.0450 0.0450 0.0450 30,000 -0.00(-5.06%)
Jan 20, 2026 0.0474 0.0474 0.0450 0.0474 3,650 +0.00(+0.85%)
Jan 16, 2026 0.0466 0.0485 0.0450 0.0470 46,197 +0.00(+4.44%)
Jan 15, 2026 0.0424 0.0450 0.0424 0.0450 28,101 +0.00(+9.76%)
Jan 09, 2026 0.0410 0 +0.00(+2.50%)
Jan 08, 2026 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+4.17%)
Jan 07, 2026 0.0324 0.0400 0.0323 0.0384 27,400 -0.01(-14.48%)
Jan 06, 2026 0.0400 0.0449 0.0400 0.0449 62,540 +0.00(+10.59%)
Jan 05, 2026 0.0406 0.0406 0.0406 0.0406 1,701 -0.00(-5.58%)
Jan 02, 2026 0.0430 0.0430 0.0430 0.0430 1,001 +0.01(+18.46%)
Dec 31, 2025 0.0383 0.0400 0.0358 0.0363 53,758 -0.00(-4.72%)
Dec 30, 2025 0.0446 0.0446 0.0362 0.0381 41,250 -0.00(-2.31%)
Dec 29, 2025 0.0390 0.0390 0.0390 0.0390 1,100 +0.00(+6.56%)
Dec 26, 2025 0.0413 0.0413 0.0366 0.0366 23,873 -0.00(-10.73%)
Dec 24, 2025 0.0410 0.0410 0.0410 0.0410 20,000 +0.00(+2.50%)
Dec 23, 2025 0.0455 0.0455 0.0400 0.0400 86,205 +0.00(+4.44%)
Dec 22, 2025 0.0450 0.0450 0.0316 0.0383 182,621 -0.01(-25.78%)
Dec 19, 2025 0.0516 0.0516 0.0450 0.0516 43,500 +0.00(+3.82%)
Dec 18, 2025 0.0500 0.0540 0.0450 0.0497 163,000 -0.00(-0.60%)
Dec 17, 2025 0.0475 0.0500 0.0405 0.0500 142,051 +0.00(+3.52%)
Dec 16, 2025 0.0472 0.0483 0.0388 0.0483 32,500 +0.01(+17.80%)
Dec 15, 2025 0.0410 0.0410 0.0400 0.0410 87,710 -0.01(-17.34%)
Dec 12, 2025 0.0405 0.0550 0.0400 0.0496 102,840 +0.01(+41.71%)
Dec 11, 2025 0.0350 0.0405 0.0350 0.0350 70,783 -0.00(-6.17%)
Dec 09, 2025 0.0373 0 -0.00(-1.84%)
Dec 08, 2025 0.0322 0.0380 0.0300 0.0380 350,000 +0.01(+18.01%)
Dec 05, 2025 0.0403 0.0403 0.0322 0.0322 20,526 -0.01(-31.49%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.