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

Posabit Systems Corp (OP:POSAF)

0.0433 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EST, Jan 22, 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 (%)
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%)
Dec 01, 2025 0.0470 0 +0.01(+42.42%)
Nov 28, 2025 0.0400 0.0400 0.0330 0.0330 65,440 +0.00(+2.48%)
Nov 26, 2025 0.0322 0.0322 0.0322 0.0322 16,000 -0.00(-12.97%)
Nov 25, 2025 0.0370 0.0370 0.0365 0.0370 18,594 -0.00(-1.33%)
Nov 24, 2025 0.0361 0.0375 0.0361 0.0375 23,001 +0.00(+0.27%)
Nov 21, 2025 0.0374 0.0374 0.0374 0.0374 5,000 -0.00(-6.50%)
Nov 19, 2025 0.0400 0 +0.00(+0.00%)
Nov 18, 2025 0.0450 0.0450 0.0400 0.0400 106,000 -0.00(-11.11%)
Nov 14, 2025 0.0450 0 -0.01(-11.76%)
Nov 13, 2025 0.0505 0.0590 0.0505 0.0510 38,540 +0.00(+2.00%)
Nov 12, 2025 0.0450 0.0500 0.0450 0.0500 85,453 -0.01(-11.66%)
Nov 10, 2025 0.0566 0 +0.01(+28.05%)
Nov 07, 2025 0.0467 0.0467 0.0442 0.0442 5,250 +0.00(+10.50%)
Nov 06, 2025 0.0400 0.0400 0.0400 0.0400 450 -0.01(-26.20%)
Nov 05, 2025 0.0542 0.0542 0.0542 0.0542 4,000 +0.02(+43.77%)
Nov 04, 2025 0.0377 0.0466 0.0377 0.0377 20,800 -0.01(-18.04%)
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.