Canada markets closed

POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8500-0.0500 (-5.56%)
At close: 02:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.85000.89000.84000.85000.850015,830
May 23, 20220.91000.91000.87000.90000.900033,800
May 20, 20220.91000.92000.87900.90000.900036,400
May 19, 20220.87000.93000.87000.91000.910034,700
May 18, 20220.89400.90000.85000.85000.850035,200
May 17, 20220.93700.93900.90000.90000.900078,200
May 16, 20220.87000.95000.87000.90000.9000129,200
May 13, 20220.81800.85500.81500.84000.840038,500
May 12, 20220.74800.90800.69000.90800.9080240,900
May 11, 20220.81000.81000.70500.76000.7600156,900
May 10, 20220.82500.85000.78500.82000.820068,700
May 09, 20220.76500.90000.76500.82200.822078,200
May 06, 20220.97000.97000.88600.90000.900076,600
May 05, 20221.00001.01600.95500.95500.955078,600
May 04, 20220.89201.05000.86801.01001.0100103,800
May 03, 20220.87000.93000.85000.86000.8600139,300
May 02, 20220.94400.96600.92000.92000.920024,800
Apr 29, 20220.99001.00000.90000.93000.9300532,000
Apr 28, 20221.03001.04001.01001.04001.040064,300
Apr 27, 20221.01501.03201.00001.01001.010099,900
Apr 26, 20221.02501.04201.02001.02001.020039,900
Apr 25, 20221.03701.05001.02001.04401.044062,200
Apr 22, 20221.01001.04501.00501.04501.045055,800
Apr 21, 20221.07001.07501.01001.01001.010037,400
Apr 20, 20221.06001.07501.04001.07501.075036,900
Apr 19, 20221.08001.08001.04001.07001.070038,600
Apr 18, 20221.09001.09001.05001.08001.080063,200
Apr 14, 20221.09001.10001.04001.07001.070037,800
Apr 13, 20221.00001.14001.00001.09001.0900162,100
Apr 12, 20221.11001.16001.09001.10001.1000201,100
Apr 11, 20221.11001.15001.07001.13001.1300212,300
Apr 08, 20221.08001.09501.07501.09001.090044,900
Apr 07, 20221.10001.12001.03001.09001.0900111,600
Apr 06, 20221.05001.09001.03501.09001.0900134,100
Apr 05, 20221.09001.11001.02501.08001.0800259,000
Apr 04, 20220.90901.10000.90901.09001.0900206,200
Apr 01, 20221.05001.11001.03501.11001.110032,600
Mar 31, 20221.08001.08501.05001.05001.050026,000
Mar 30, 20221.15001.15001.08001.08001.080051,400
Mar 29, 20221.15001.17501.14001.16901.169017,200
Mar 28, 20221.16001.16001.11001.14501.145037,500
Mar 25, 20221.20001.20001.13001.15001.150030,300
Mar 24, 20221.18101.19001.15401.17001.170038,100
Mar 23, 20221.15001.15001.12001.14001.140056,400
Mar 22, 20221.13001.15001.11801.13001.130054,200
Mar 21, 20221.11001.17501.11001.15001.150037,100
Mar 18, 20221.15001.15001.08001.10501.105029,700
Mar 17, 20221.15001.15001.09001.10501.105041,200
Mar 16, 20221.24001.24001.08601.09001.090055,100
Mar 15, 20221.19001.19001.10001.12001.120055,800
Mar 14, 20221.23001.23001.10001.14001.140094,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.