Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (OP: POSAF )

0.0960 -0.0090 (-8.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 04, 2024 0.0947 0.1212 0.0947 0.1000 42,515 +0.00(+1.01%)
May 31, 2024 0.0990 1,054 -0.01(-10.00%)
May 30, 2024 0.1100 0.1100 0.1100 0.1100 71,994 -0.01(-10.93%)
May 29, 2024 0.1150 0.1235 0.1100 0.1235 65,806 +0.01(+7.39%)
May 28, 2024 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-1.79%)
May 24, 2024 0.1313 0.1350 0.1171 0.1171 67,626 -0.01(-6.32%)
May 23, 2024 0.1250 0.1350 0.1250 0.1250 18,500 -0.01(-3.85%)
May 22, 2024 0.1171 0.1311 0.1171 0.1300 87,986 -0.02(-12.16%)
May 21, 2024 0.1232 0.1480 0.1162 0.1480 166,687 +0.00(+3.28%)
May 20, 2024 0.1366 0.1433 0.1366 0.1433 2,100 +0.01(+4.83%)
May 17, 2024 0.1495 0.1500 0.1367 0.1367 15,660 -0.01(-8.87%)
May 16, 2024 0.1313 0.1500 0.1200 0.1500 68,109 +0.00(+1.15%)
May 15, 2024 0.1425 0.1565 0.1346 0.1483 238,653 +0.02(+14.08%)
May 14, 2024 0.1500 0.1500 0.1000 0.1300 88,735 -0.01(-3.70%)
May 13, 2024 0.1450 0.1450 0.1350 0.1350 14,629 +0.00(+0.00%)
May 10, 2024 0.1325 0.1350 0.1325 0.1350 1,000 +0.01(+3.85%)
May 09, 2024 0.1500 0.1500 0.1300 0.1300 35,798 +0.03(+24.88%)
May 08, 2024 0.1041 0.1041 0.1041 0.1041 1,000 -0.02(-18.10%)
May 07, 2024 0.1271 0.1271 0.1248 0.1271 8,453 -0.02(-15.27%)
May 06, 2024 0.1500 0.1500 0.1400 0.1500 100,583 +0.03(+25.00%)
May 03, 2024 0.1200 0.1250 0.1200 0.1200 103,915 +0.01(+9.09%)
May 02, 2024 0.1041 0.1500 0.1041 0.1100 13,371 -0.04(-26.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.