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

Posabit Systems Corp (OP:POSAF)

0.0281 -0.0019 (-6.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.0325 0.0325 0.0281 0.0281 35,550 -0.00(-6.33%)
Jul 31, 2025 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jul 30, 2025 0.0300 0.0350 0.0300 0.0300 81,058 +0.00(+0.00%)
Jul 29, 2025 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+15.38%)
Jul 28, 2025 0.0306 0.0306 0.0260 0.0260 97,250 -0.01(-20.25%)
Jul 25, 2025 0.0326 0.0326 0.0326 0.0326 1,000 +0.00(+8.67%)
Jul 24, 2025 0.0239 0.0329 0.0202 0.0300 687,035 +0.00(+15.38%)
Jul 23, 2025 0.0364 0.0368 0.0260 0.0260 533,500 -0.01(-21.45%)
Jul 22, 2025 0.0400 0.0440 0.0331 0.0331 334,100 -0.01(-20.24%)
Jul 21, 2025 0.0542 0.0542 0.0415 0.0415 267,320 -0.01(-24.55%)
Jul 17, 2025 0.0550 0 +0.00(+2.80%)
Jul 15, 2025 0.0535 0 +0.00(+0.00%)
Jul 14, 2025 0.0535 0.0548 0.0535 0.0535 7,528 +0.00(+0.00%)
Jul 11, 2025 0.0555 0.0555 0.0535 0.0535 4,650 -0.00(-0.93%)
Jul 10, 2025 0.0535 0.0600 0.0535 0.0540 24,902 -0.01(-10.00%)
Jul 09, 2025 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Jul 08, 2025 0.0596 0.0650 0.0596 0.0650 5,500 +0.01(+21.50%)
Jul 07, 2025 0.0535 0.0636 0.0535 0.0535 9,716 -0.01(-16.01%)
Jul 03, 2025 0.0574 0.0637 0.0558 0.0637 9,350 +0.01(+12.15%)
Jul 02, 2025 0.0568 0.0568 0.0568 0.0568 14,629 +0.00(+6.57%)
Jul 01, 2025 0.0533 0.0566 0.0533 0.0533 72,000 +0.00(+0.00%)
Jun 27, 2025 0.0533 0 +0.00(+0.57%)
Jun 25, 2025 0.0530 0 -0.01(-8.93%)
Jun 24, 2025 0.0582 0.0582 0.0582 0.0582 30,000 -0.01(-18.03%)
Jun 23, 2025 0.0620 0.0710 0.0620 0.0710 3,015 +0.01(+10.76%)
Jun 20, 2025 0.0594 0.0641 0.0594 0.0641 2,000 +0.00(+0.00%)
Jun 18, 2025 0.0641 0.0641 0.0641 0.0641 14,000 +0.01(+20.94%)
Jun 17, 2025 0.0586 0.0586 0.0530 0.0530 600 -0.02(-23.19%)
Jun 16, 2025 0.0690 0.0690 0.0690 0.0690 3,000 +0.00(+0.00%)
Jun 12, 2025 0.0690 0 -0.00(-1.43%)
Jun 10, 2025 0.0700 0 +0.00(+0.00%)
Jun 09, 2025 0.0624 0.0700 0.0624 0.0700 5,428 +0.01(+18.24%)
Jun 05, 2025 0.0592 0 -0.00(-6.77%)
Jun 04, 2025 0.0635 0.0635 0.0591 0.0635 5,430 +0.01(+17.59%)
Jun 03, 2025 0.0638 0.0638 0.0540 0.0540 3,010 -0.02(-22.75%)
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.