Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Posabit Systems Corp
(OP:
POSAF
)
0.0750
UNCHANGED
Streaming Delayed Price
Updated: 2:41 PM EDT, Aug 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
0.1000
0.1081
0.0750
0.0750
22,800
-0.03(-28.57%)
Aug 22, 2024
0.0681
0.1050
0.0681
0.1050
51,298
+0.01(+10.41%)
Aug 21, 2024
0.0767
0.0951
0.0750
0.0951
18,400
+0.02(+22.39%)
Aug 20, 2024
0.0777
0.0777
0.0757
0.0777
160,675
-0.00(-0.77%)
Aug 19, 2024
0.0763
0.0783
0.0763
0.0783
44,650
-0.00(-1.01%)
Aug 16, 2024
0.0791
0.0791
0.0791
0.0791
1,322
+0.00(+3.81%)
Aug 15, 2024
0.0791
0.0791
0.0725
0.0762
234,769
-0.00(-0.26%)
Aug 14, 2024
0.0700
0.0764
0.0700
0.0764
143,500
-0.00(-2.43%)
Aug 13, 2024
0.0581
0.0840
0.0581
0.0783
5,100
-0.01(-14.43%)
Aug 09, 2024
0.0915
0
+0.01(+14.37%)
Aug 08, 2024
0.0892
0.0892
0.0784
0.0800
63,023
+0.00(+2.04%)
Aug 07, 2024
0.0784
0.0784
0.0784
0.0784
250
-0.01(-6.89%)
Aug 06, 2024
0.0842
0.0842
0.0784
0.0842
17,612
+0.00(+0.00%)
Aug 05, 2024
0.0842
0.0842
0.0753
0.0842
1,500
-0.01(-8.58%)
Aug 02, 2024
0.0842
0.0921
0.0842
0.0921
2,600
+0.00(+3.95%)
Aug 01, 2024
0.0934
0.0943
0.0886
0.0886
24,715
-0.00(-1.56%)
Jul 31, 2024
0.0886
0.0943
0.0886
0.0900
24,210
+0.00(+1.58%)
Jul 30, 2024
0.0943
0.1000
0.0886
0.0886
23,321
-0.01(-11.40%)
Jul 29, 2024
0.1058
0.1058
0.1000
0.1000
92,500
+0.01(+5.26%)
Jul 26, 2024
0.0975
0.1100
0.0950
0.0950
56,379
-0.01(-8.30%)
Jul 24, 2024
0.1036
0
+0.01(+16.93%)
Jul 23, 2024
0.0960
0.0960
0.0886
0.0886
26,028
-0.01(-7.71%)
Jul 22, 2024
0.0960
0.1075
0.0960
0.0960
10,410
-0.01(-8.57%)
Jul 19, 2024
0.1050
0.1050
0.1050
0.1050
990
+0.00(+2.94%)
Jul 18, 2024
0.1000
0.1020
0.1000
0.1020
31,000
-0.00(-3.77%)
Jul 17, 2024
0.1011
0.1060
0.1011
0.1060
6,200
+0.01(+6.00%)
Jul 16, 2024
0.0970
0.1140
0.0970
0.1000
15,411
-0.00(-3.75%)
Jul 15, 2024
0.1085
0.1131
0.0820
0.1039
3,725
-0.01(-5.55%)
Jul 12, 2024
0.0950
0.1100
0.0950
0.1100
16,500
+0.02(+22.22%)
Jul 11, 2024
0.0900
0.0900
0.0900
0.0900
4,710
-0.01(-12.45%)
Jul 10, 2024
0.0822
0.1028
0.0822
0.1028
15,100
+0.00(+2.80%)
Jul 09, 2024
0.0717
0.1100
0.0717
0.1000
24,450
-0.00(-4.76%)
Jul 08, 2024
0.1058
0.1075
0.1050
0.1050
101,537
-0.01(-4.55%)
Jul 03, 2024
0.1100
0
+0.00(+2.80%)
Jul 02, 2024
0.1100
0.1100
0.1070
0.1070
8,400
+0.00(+0.00%)
Jul 01, 2024
0.1050
0.1083
0.1050
0.1070
21,156
-0.01(-9.17%)
Jun 27, 2024
0.1178
83,000
+0.01(+7.09%)
Jun 26, 2024
0.1135
0.1135
0.1100
0.1100
3,400
+0.00(+0.82%)
Jun 25, 2024
0.1090
0.1130
0.1090
0.1091
43,532
+0.00(+3.90%)
Jun 24, 2024
0.1135
0.1135
0.1050
0.1050
9,845
+0.00(+0.00%)
Jun 21, 2024
0.1210
0.1210
0.1050
0.1050
11,030
-0.01(-10.79%)
Jun 20, 2024
0.1200
0.1281
0.1162
0.1177
26,206
-0.01(-7.69%)
Jun 17, 2024
0.1275
0
+0.02(+16.97%)
Jun 14, 2024
0.1180
0.1250
0.1061
0.1090
80,599
+0.00(+3.81%)
Jun 13, 2024
0.0922
0.1050
0.0922
0.1050
99,276
+0.01(+16.67%)
Jun 12, 2024
0.0854
0.0937
0.0854
0.0900
24,503
-0.00(-2.49%)
Jun 11, 2024
0.0923
0.0923
0.0923
0.0923
40,765
-0.01(-6.29%)
Jun 10, 2024
0.1002
0.1100
0.0985
0.0985
52,386
-0.01(-5.56%)
Jun 07, 2024
0.1000
0.1043
0.0985
0.1043
11,307
+0.00(+4.30%)
Jun 06, 2024
0.1000
0.1000
0.0991
0.1000
4,400
+0.00(+2.46%)
Jun 05, 2024
0.1000
0.1080
0.0947
0.0976
288,145
-0.00(-2.40%)
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
.