Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (OP:POSAF)

0.0600 -0.0139 (-18.81%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 6, 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 (%)
May 05, 2025 0.0595 0.0739 0.0595 0.0739 18,920 +0.00(+5.57%)
May 01, 2025 0.0700 40 +0.01(+25.90%)
Apr 25, 2025 0.0556 30,000 -0.00(-3.64%)
Apr 24, 2025 0.0780 0.0780 0.0442 0.0577 13,700 -0.02(-26.03%)
Apr 23, 2025 0.0737 0.0780 0.0737 0.0780 4,075 +0.02(+46.89%)
Apr 22, 2025 0.0531 0.0531 0.0531 0.0531 750 +0.00(+2.12%)
Apr 21, 2025 0.0770 0.0770 0.0520 0.0520 2,422 -0.03(-32.47%)
Apr 17, 2025 0.0770 0.0770 0.0770 0.0770 4,541 +0.02(+30.29%)
Apr 16, 2025 0.0699 0.0699 0.0410 0.0591 37,719 +0.02(+43.80%)
Apr 15, 2025 0.0411 0.0556 0.0411 0.0411 36,504 -0.02(-31.50%)
Apr 11, 2025 0.0600 75 +0.01(+15.83%)
Apr 10, 2025 0.0518 0.0518 0.0411 0.0518 10,260 -0.00(-3.18%)
Apr 09, 2025 0.0535 0.0535 0.0535 0.0535 9,150 +0.01(+22.15%)
Apr 08, 2025 0.0438 0.0438 0.0411 0.0438 6,600 +0.00(+6.57%)
Apr 04, 2025 0.0411 0 -0.02(-27.39%)
Apr 03, 2025 0.0455 0.0566 0.0455 0.0566 11,500 +0.01(+25.78%)
Apr 02, 2025 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+9.49%)
Apr 01, 2025 0.0610 0.0610 0.0411 0.0411 153,000 -0.01(-25.00%)
Mar 28, 2025 0.0548 0 +0.01(+21.78%)
Mar 26, 2025 0.0450 100,000 -0.01(-12.62%)
Mar 24, 2025 0.0515 0 +0.00(+0.19%)
Mar 20, 2025 0.0514 0 -0.01(-10.61%)
Mar 19, 2025 0.0575 0.0575 0.0575 0.0575 40,000 +0.00(+6.09%)
Mar 18, 2025 0.0542 0.0542 0.0486 0.0542 7,600 -0.00(-0.91%)
Mar 17, 2025 0.0500 0.0547 0.0500 0.0547 55,500 +0.00(+6.42%)
Mar 14, 2025 0.0548 0.0548 0.0500 0.0514 52,900 +0.00(+0.00%)
Mar 13, 2025 0.0575 0.0575 0.0514 0.0514 322,556 -0.01(-12.88%)
Mar 11, 2025 0.0590 0 -0.00(-1.67%)
Mar 10, 2025 0.0550 0.0600 0.0540 0.0600 11,230 -0.00(-3.85%)
Mar 06, 2025 0.0624 0 +0.00(+1.46%)
Mar 04, 2025 0.0615 0 +0.00(+0.00%)
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 Of Service.