Canada markets closed

POSaBIT Systems Corporation (POSAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.1050-0.0231 (-18.03%)
At close: 02:06PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.12100.12100.10500.10500.105011,000
Jun 20, 20240.12000.12800.11600.11800.118026,200
Jun 18, 20240.12800.12800.12800.12800.1280-
Jun 17, 20240.10000.14000.10000.12800.1280149,700
Jun 14, 20240.11800.12500.10600.10900.109080,600
Jun 13, 20240.09200.10500.09200.10500.105099,300
Jun 12, 20240.08500.09400.08500.09000.090024,500
Jun 11, 20240.09200.09200.09200.09200.092040,800
Jun 10, 20240.10000.11000.09900.09900.099052,400
Jun 07, 20240.10000.10400.09900.10400.104011,300
Jun 06, 20240.10000.10000.09900.10000.10004,400
Jun 05, 20240.10000.10800.09500.09800.0980288,100
Jun 04, 20240.09500.12100.09500.10000.100042,500
Jun 03, 20240.09900.09900.09900.09900.09901,100
May 31, 20240.13500.13500.09400.09900.0990109,600
May 30, 20240.11000.11000.11000.11000.110072,000
May 29, 20240.11500.12400.11000.12400.124065,800
May 28, 20240.11500.11500.11500.11500.11502,000
May 24, 20240.13100.13500.11700.11700.117067,600
May 23, 20240.13500.13500.12500.12500.125018,500
May 22, 20240.11700.13100.11700.13000.130088,000
May 21, 20240.12300.14800.11600.14800.1480166,700
May 20, 20240.13700.14300.13700.14300.14302,100
May 17, 20240.15000.15000.13700.13700.137015,700
May 16, 20240.13100.15000.12000.15000.150068,100
May 15, 20240.14300.15700.13500.14800.1480238,700
May 14, 20240.15000.15000.10000.13000.130088,700
May 13, 20240.14500.14500.13500.13500.135014,600
May 10, 20240.13300.13500.13300.13500.13501,000
May 09, 20240.15000.15000.13000.13000.130035,800
May 08, 20240.10400.10400.10400.10400.10401,000
May 07, 20240.12700.12700.12500.12700.12708,500
May 06, 20240.15000.15000.14000.15000.1500100,600
May 03, 20240.12000.12500.12000.12000.1200103,900
May 02, 20240.15000.15000.10400.11000.110013,400
May 01, 20240.15000.15000.10000.15000.150097,700
Apr 30, 20240.12000.15000.10900.15000.1500124,700
Apr 29, 20240.12100.12100.06500.11200.112061,900
Apr 26, 20240.13300.13300.12100.12100.121031,100
Apr 25, 20240.13800.13800.13800.13800.1380-
Apr 24, 20240.13800.13800.13800.13800.1380-
Apr 23, 20240.13000.13800.12100.13800.138026,400
Apr 22, 20240.13700.13700.11900.12200.122061,500
Apr 19, 20240.12800.12800.12800.12800.1280-
Apr 18, 20240.13000.13200.12600.12800.128082,200
Apr 17, 20240.14700.15000.13200.13200.132014,500
Apr 16, 20240.14200.14400.12800.14000.1400116,700
Apr 15, 20240.14000.14500.13300.13900.1390207,200
Apr 12, 20240.14100.15000.14100.15000.150032,500
Apr 11, 20240.14200.14200.14200.14200.1420-
Apr 10, 20240.14200.14200.14200.14200.1420-
Apr 09, 20240.14200.14200.14200.14200.1420600
Apr 08, 20240.15200.15200.13500.13500.1350900
Apr 05, 20240.15600.16400.15600.16400.164047,200
Apr 04, 20240.15200.15200.14200.14200.14201,700
Apr 03, 20240.17000.17000.16000.16300.16305,500
Apr 02, 20240.16300.17000.16200.16200.16206,500
Apr 01, 20240.16200.16200.15000.15000.15004,600
Mar 28, 20240.14000.17500.14000.17000.170032,200
Mar 27, 20240.15700.17400.15700.15700.15709,800
Mar 26, 20240.13200.16700.13200.16700.16701,600
Mar 25, 20240.13200.17500.13200.15300.1530101,400
Mar 22, 20240.13100.15000.13100.15000.150023,600
Mar 21, 20240.14100.14100.13100.13800.13802,800
Mar 20, 20240.14500.14500.14300.14500.145027,100
Mar 19, 20240.12600.15400.12600.15400.154028,800
Mar 18, 20240.14400.16300.14200.15000.1500242,300
Mar 15, 20240.15500.15900.14400.15500.1550182,100
Mar 14, 20240.12100.14900.12100.14400.144065,600
Mar 13, 20240.14300.15900.14300.15900.1590236,200
Mar 12, 20240.14800.15000.14700.15000.150060,000
Mar 11, 20240.13400.15500.13400.15100.151031,200
Mar 08, 20240.14400.16000.14400.16000.1600115,000
Mar 07, 20240.14400.15100.14400.14700.147058,000
Mar 06, 20240.15100.15100.15100.15100.151018,000
Mar 05, 20240.15700.15700.14400.15700.1570191,500
Mar 04, 20240.16600.17800.15300.15300.153066,600
Mar 01, 20240.17600.18800.17000.17000.170059,700
Feb 29, 20240.16600.19000.16600.19000.1900109,100
Feb 28, 20240.19000.19000.17100.17300.1730111,300
Feb 27, 20240.18600.18600.18000.18000.180053,100
Feb 26, 20240.17200.18500.17200.18000.1800126,600
Feb 23, 20240.17100.18000.17000.18000.1800100,700
Feb 22, 20240.17100.18000.17100.17200.172013,600
Feb 21, 20240.18000.19200.16100.17700.1770433,600
Feb 20, 20240.20000.20000.18000.18000.180055,500
Feb 16, 20240.20700.20700.18600.20700.207032,600
Feb 15, 20240.20000.20500.19200.20500.2050155,400
Feb 14, 20240.21100.21100.19500.19500.195035,700
Feb 13, 20240.21000.22600.20100.22600.2260114,400
Feb 12, 20240.21500.21600.20000.20600.2060145,900
Feb 09, 20240.23100.23100.20300.21600.216075,800
Feb 08, 20240.23000.23000.22000.22000.220016,500
Feb 07, 20240.22800.22800.21900.21900.21901,800
Feb 06, 20240.20300.22800.20300.22700.2270109,100
Feb 05, 20240.20300.20300.20300.20300.2030-
Feb 02, 20240.21500.21600.20100.20300.203038,000
Feb 01, 20240.23500.24000.23500.24000.24001,000
Jan 31, 20240.21500.23100.21500.23100.23107,200
Jan 30, 20240.23100.23400.22600.23400.23403,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...