POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4778

-0.0299

(-5.89%)

At close: 03:45PM EDT

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	0.4900	0.5000	0.4500	0.4778	0.4778	69,620
Sept 23, 2022	0.4140	0.5380	0.4140	0.5080	0.5080	47,100
Sept 22, 2022	0.5000	0.5150	0.4600	0.5150	0.5150	111,700
Sept 21, 2022	0.4590	0.5400	0.4590	0.5000	0.5000	92,000
Sept 20, 2022	0.4500	0.5400	0.4500	0.5350	0.5350	59,500
Sept 19, 2022	0.5200	0.5500	0.5100	0.5300	0.5300	34,800
Sept 16, 2022	0.6200	0.6300	0.5180	0.5300	0.5300	138,500
Sept 15, 2022	0.6110	0.6200	0.5970	0.6200	0.6200	32,100
Sept 14, 2022	0.6150	0.6210	0.6040	0.6100	0.6100	25,900
Sept 13, 2022	0.6390	0.6410	0.6000	0.6000	0.6000	19,100
Sept 12, 2022	0.6500	0.6500	0.6000	0.6200	0.6200	40,500
Sept 09, 2022	0.5900	0.6570	0.5440	0.6100	0.6100	43,600
Sept 08, 2022	0.5130	0.5970	0.5130	0.5740	0.5740	105,600
Sept 07, 2022	0.5130	0.5900	0.5130	0.5780	0.5780	26,600
Sept 06, 2022	0.6200	0.6860	0.5550	0.5980	0.5980	171,600
Sept 02, 2022	0.5700	0.7220	0.5700	0.6700	0.6700	43,600
Sept 01, 2022	0.6570	0.7960	0.6200	0.6200	0.6200	134,800
Aug 31, 2022	0.6120	0.7800	0.6120	0.7300	0.7300	30,600
Aug 30, 2022	0.8190	0.8190	0.7500	0.7500	0.7500	7,500
Aug 29, 2022	0.8500	0.8500	0.7500	0.7900	0.7900	96,500
Aug 26, 2022	0.8500	0.8850	0.8420	0.8500	0.8500	57,200
Aug 25, 2022	0.9000	0.9050	0.8400	0.8400	0.8400	64,200
Aug 24, 2022	0.9000	0.9000	0.8800	0.8900	0.8900	58,900
Aug 23, 2022	0.7600	0.8900	0.7500	0.8900	0.8900	167,900
Aug 22, 2022	0.8000	0.8000	0.7280	0.7700	0.7700	12,000
Aug 19, 2022	0.6620	0.8200	0.6620	0.8200	0.8200	36,900
Aug 18, 2022	0.7120	0.7460	0.7100	0.7100	0.7100	23,100
Aug 17, 2022	0.8400	0.8400	0.6800	0.7210	0.7210	33,700
Aug 16, 2022	0.8180	0.8300	0.7900	0.8270	0.8270	50,600
Aug 15, 2022	0.9100	0.9100	0.8000	0.8100	0.8100	31,400
Aug 12, 2022	0.8450	0.8760	0.7950	0.8000	0.8000	111,000
Aug 11, 2022	0.8780	0.8800	0.8300	0.8300	0.8300	41,300
Aug 10, 2022	0.8250	0.9000	0.8250	0.8780	0.8780	90,400
Aug 09, 2022	0.8800	0.8900	0.8300	0.8300	0.8300	25,800
Aug 08, 2022	0.8700	0.8820	0.8650	0.8700	0.8700	54,700
Aug 05, 2022	0.8000	0.8760	0.7630	0.8160	0.8160	44,200
Aug 04, 2022	0.9000	0.9000	0.8000	0.8300	0.8300	63,100
Aug 03, 2022	0.8300	0.9000	0.8000	0.8950	0.8950	193,200
Aug 02, 2022	0.6900	0.8000	0.6780	0.8000	0.8000	105,200
Aug 01, 2022	0.6900	0.7050	0.6140	0.6780	0.6780	78,300
Jul 29, 2022	0.7190	0.7190	0.5070	0.6900	0.6900	51,200
Jul 28, 2022	0.6600	0.6890	0.6200	0.6500	0.6500	22,000
Jul 27, 2022	0.7000	0.7000	0.6300	0.6400	0.6400	30,900
Jul 26, 2022	0.6880	0.7000	0.6200	0.7000	0.7000	37,400
Jul 25, 2022	0.8500	0.8500	0.6020	0.6020	0.6020	119,400
Jul 22, 2022	0.7500	0.8050	0.5610	0.6400	0.6400	151,800
Jul 21, 2022	0.7500	0.8000	0.6880	0.7000	0.7000	65,400
Jul 20, 2022	0.7000	0.7800	0.6400	0.7500	0.7500	272,400
Jul 19, 2022	0.6770	0.6770	0.5100	0.6480	0.6480	199,700
Jul 18, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 15, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	8,900
Jul 14, 2022	0.5000	0.5000	0.4930	0.4930	0.4930	1,200
Jul 13, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	7,100
Jul 12, 2022	0.5400	0.5410	0.5000	0.5030	0.5030	44,400
Jul 11, 2022	0.5300	0.5350	0.5000	0.5000	0.5000	5,500
Jul 08, 2022	0.5000	0.5070	0.5000	0.5070	0.5070	7,700
Jul 07, 2022	0.4950	0.5300	0.4900	0.5300	0.5300	55,800
Jul 06, 2022	0.4900	0.4900	0.4830	0.4900	0.4900	6,100
Jul 05, 2022	0.4820	0.4880	0.4690	0.4750	0.4750	15,900
Jul 01, 2022	0.4700	0.4900	0.4700	0.4900	0.4900	5,100
Jun 30, 2022	0.4230	0.5100	0.4230	0.4900	0.4900	16,400
Jun 29, 2022	0.5100	0.5100	0.4900	0.5100	0.5100	17,200
Jun 28, 2022	0.5010	0.5100	0.4620	0.5000	0.5000	12,000
Jun 27, 2022	0.3990	0.5100	0.3990	0.4990	0.4990	12,500
Jun 24, 2022	0.5010	0.5210	0.4850	0.5100	0.5100	4,400
Jun 23, 2022	0.5040	0.5400	0.5040	0.5230	0.5230	33,900
Jun 22, 2022	0.5100	0.5730	0.4440	0.5730	0.5730	58,400
Jun 21, 2022	0.5210	0.5220	0.4000	0.5010	0.5010	168,900
Jun 17, 2022	0.3900	0.4400	0.3850	0.4130	0.4130	34,200
Jun 16, 2022	0.4220	0.4220	0.3700	0.3810	0.3810	121,800
Jun 15, 2022	0.4400	0.4400	0.4000	0.4110	0.4110	256,200
Jun 14, 2022	0.5500	0.5500	0.4100	0.4500	0.4500	315,500
Jun 13, 2022	0.4600	0.5370	0.4600	0.4690	0.4690	118,300
Jun 10, 2022	0.5840	0.6700	0.2600	0.5200	0.5200	514,900
Jun 09, 2022	0.6710	0.6710	0.5840	0.6000	0.6000	119,000
Jun 08, 2022	0.6820	0.6950	0.6580	0.6700	0.6700	29,800
Jun 07, 2022	0.7200	0.7200	0.6720	0.6900	0.6900	87,500
Jun 06, 2022	0.6720	0.7400	0.6720	0.7400	0.7400	42,200
Jun 03, 2022	0.6580	0.7150	0.6580	0.6770	0.6770	37,200
Jun 02, 2022	0.7100	0.7560	0.6280	0.7000	0.7000	148,900
Jun 01, 2022	0.7600	0.7600	0.6700	0.7030	0.7030	152,400
May 31, 2022	0.8100	0.8200	0.7600	0.7700	0.7700	22,700
May 27, 2022	0.8040	0.8200	0.7850	0.7950	0.7950	54,600
May 26, 2022	0.7600	0.8180	0.7500	0.8010	0.8010	60,100
May 25, 2022	0.8530	0.8580	0.7960	0.8000	0.8000	51,100
May 24, 2022	0.8500	0.8900	0.8400	0.8500	0.8500	15,800
May 23, 2022	0.9100	0.9100	0.8700	0.9000	0.9000	33,800
May 20, 2022	0.9100	0.9200	0.8790	0.9000	0.9000	36,400
May 19, 2022	0.8700	0.9300	0.8700	0.9100	0.9100	34,700
May 18, 2022	0.8940	0.9000	0.8500	0.8500	0.8500	35,200
May 17, 2022	0.9370	0.9390	0.9000	0.9000	0.9000	78,200
May 16, 2022	0.8700	0.9500	0.8700	0.9000	0.9000	129,200
May 13, 2022	0.8180	0.8550	0.8150	0.8400	0.8400	38,500
May 12, 2022	0.7480	0.9080	0.6900	0.9080	0.9080	240,900
May 11, 2022	0.8100	0.8100	0.7050	0.7600	0.7600	156,900
May 10, 2022	0.8250	0.8500	0.7850	0.8200	0.8200	68,700
May 09, 2022	0.7650	0.9000	0.7650	0.8220	0.8220	78,200
May 06, 2022	0.9700	0.9700	0.8860	0.9000	0.9000	76,600
May 05, 2022	1.0000	1.0160	0.9550	0.9550	0.9550	78,600
May 04, 2022	0.8920	1.0500	0.8680	1.0100	1.0100	103,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,327.04-153.94(-0.83%)

S&P 5003,655.04-38.19(-1.03%)

DOW29,260.81-329.60(-1.11%)

CAD/USD0.7309+0.0028(+0.38%)

CRUDE OIL77.11+0.40(+0.52%)

BTC-CAD26,473.69+635.52(+2.46%)

POSaBIT Systems Corporation (POSAF)

S&P/TSX
18,327.04
-153.94(-0.83%)

S&P 500
3,655.04
-38.19(-1.03%)

DOW
29,260.81
-329.60(-1.11%)

CAD/USD
0.7309
+0.0028(+0.38%)

CRUDE OIL
77.11
+0.40(+0.52%)

BTC-CAD
26,473.69
+635.52(+2.46%)