POSaBIT Systems Corporation (POSAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2021 | 1.2700 | 1.2700 | 1.1500 | 1.1650 | 1.1650 | 231,191 |
| Dec. 03, 2021 | 1.3216 | 1.3300 | 1.2000 | 1.2535 | 1.2535 | 152,472 |
| Dec. 02, 2021 | 1.2844 | 1.6700 | 1.2458 | 1.2995 | 1.2995 | 130,866 |
| Dec. 01, 2021 | 1.3000 | 1.4900 | 1.2930 | 1.3000 | 1.3000 | 208,061 |
| Nov. 30, 2021 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 115,260 |
| Nov. 29, 2021 | 1.3300 | 1.3300 | 1.1950 | 1.2600 | 1.2600 | 87,114 |
| Nov. 26, 2021 | 1.2600 | 1.3000 | 1.2200 | 1.2950 | 1.2950 | 43,109 |
| Nov. 24, 2021 | 1.3799 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 44,796 |
| Nov. 23, 2021 | 1.4099 | 1.4099 | 1.2600 | 1.3800 | 1.3800 | 195,919 |
| Nov. 22, 2021 | 1.3200 | 1.4150 | 1.1900 | 1.4150 | 1.4150 | 262,239 |
| Nov. 19, 2021 | 1.3742 | 1.3742 | 1.2700 | 1.3000 | 1.3000 | 70,777 |
| Nov. 18, 2021 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 51,234 |
| Nov. 17, 2021 | 1.3300 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 60,567 |
| Nov. 16, 2021 | 1.3000 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 92,637 |
| Nov. 15, 2021 | 1.5800 | 1.5850 | 1.2943 | 1.3600 | 1.3600 | 318,737 |
| Nov. 12, 2021 | 1.7500 | 1.7500 | 1.5600 | 1.5800 | 1.5800 | 124,993 |
| Nov. 11, 2021 | 2.0100 | 2.0100 | 1.5900 | 1.6300 | 1.6300 | 109,093 |
| Nov. 10, 2021 | 1.8200 | 1.8300 | 1.6500 | 1.6871 | 1.6871 | 282,673 |
| Nov. 09, 2021 | 1.7000 | 1.9300 | 1.6049 | 1.8425 | 1.8425 | 406,733 |
| Nov. 08, 2021 | 1.5000 | 1.7300 | 1.5000 | 1.6050 | 1.6050 | 273,824 |
| Nov. 05, 2021 | 1.4900 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 72,878 |
| Nov. 04, 2021 | 1.5005 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 126,726 |
| Nov. 03, 2021 | 1.5000 | 1.5200 | 1.4610 | 1.5008 | 1.5008 | 70,143 |
| Nov. 02, 2021 | 1.4000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 86,141 |
| Nov. 01, 2021 | 1.5100 | 1.5100 | 1.3964 | 1.4200 | 1.4200 | 99,398 |
| Oct. 29, 2021 | 1.5000 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 111,907 |
| Oct. 28, 2021 | 1.6344 | 1.6344 | 1.4800 | 1.4995 | 1.4995 | 160,837 |
| Oct. 27, 2021 | 1.6000 | 1.7000 | 1.5299 | 1.6200 | 1.6200 | 598,431 |
| Oct. 26, 2021 | 1.4195 | 1.4195 | 1.2640 | 1.3500 | 1.3500 | 131,914 |
| Oct. 25, 2021 | 1.4414 | 1.4424 | 1.3660 | 1.4200 | 1.4200 | 81,871 |
| Oct. 22, 2021 | 1.5508 | 1.5589 | 1.4500 | 1.4500 | 1.4500 | 80,500 |
| Oct. 21, 2021 | 1.5768 | 1.5768 | 1.5300 | 1.5450 | 1.5450 | 33,250 |
| Oct. 20, 2021 | 2.1200 | 2.1200 | 1.4980 | 1.5500 | 1.5500 | 104,946 |
| Oct. 19, 2021 | 1.6100 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 75,119 |
| Oct. 18, 2021 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 35,206 |
| Oct. 15, 2021 | 1.6000 | 1.6000 | 1.5000 | 1.5396 | 1.5396 | 32,868 |
| Oct. 14, 2021 | 1.5228 | 1.6600 | 1.4400 | 1.5500 | 1.5500 | 251,010 |
| Oct. 13, 2021 | 1.4400 | 1.5100 | 1.4381 | 1.4990 | 1.4990 | 68,993 |
| Oct. 12, 2021 | 1.6000 | 1.6000 | 1.4300 | 1.4400 | 1.4400 | 46,012 |
| Oct. 11, 2021 | 1.6600 | 1.7000 | 1.4400 | 1.5600 | 1.5600 | 17,967 |
| Oct. 08, 2021 | 1.3850 | 1.4994 | 1.3500 | 1.4300 | 1.4300 | 54,982 |
| Oct. 07, 2021 | 1.5000 | 1.5600 | 1.3942 | 1.4400 | 1.4400 | 192,920 |
| Oct. 06, 2021 | 1.0600 | 1.5900 | 1.0600 | 1.4700 | 1.4700 | 216,057 |
| Oct. 05, 2021 | 1.2100 | 1.3400 | 1.1824 | 1.2100 | 1.2100 | 145,956 |
| Oct. 04, 2021 | 1.1700 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 91,625 |
| Oct. 01, 2021 | 1.1584 | 1.2900 | 1.1584 | 1.2494 | 1.2494 | 158,204 |
| Sep. 30, 2021 | 1.0600 | 1.1500 | 1.0340 | 1.1300 | 1.1300 | 225,786 |
| Sep. 29, 2021 | 0.9758 | 1.0600 | 0.9152 | 1.0600 | 1.0600 | 188,500 |
| Sep. 28, 2021 | 0.9682 | 0.9811 | 0.9400 | 0.9400 | 0.9400 | 5,348 |
| Sep. 27, 2021 | 0.9701 | 0.9753 | 0.9290 | 0.9753 | 0.9753 | 42,772 |
| Sep. 24, 2021 | 0.9500 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 24,130 |
| Sep. 23, 2021 | 0.9500 | 1.1000 | 0.9500 | 1.0000 | 1.0000 | 12,800 |
| Sep. 22, 2021 | 0.9698 | 1.0654 | 0.9698 | 0.9991 | 0.9991 | 110,166 |
| Sep. 21, 2021 | 1.0000 | 1.0000 | 0.8959 | 0.9563 | 0.9563 | 111,379 |
| Sep. 20, 2021 | 0.9800 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 137,578 |
| Sep. 17, 2021 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Sep. 16, 2021 | 1.0445 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 60,515 |
| Sep. 15, 2021 | 0.9505 | 1.0400 | 0.9505 | 0.9968 | 0.9968 | 18,689 |
| Sep. 14, 2021 | 0.9200 | 1.0200 | 0.9200 | 1.0100 | 1.0100 | 18,258 |
| Sep. 13, 2021 | 1.0267 | 1.0500 | 0.9223 | 0.9400 | 0.9400 | 68,178 |
| Sep. 10, 2021 | 0.8900 | 1.2159 | 0.8900 | 1.0556 | 1.0556 | 393,996 |
| Sep. 09, 2021 | 0.8816 | 0.9000 | 0.8500 | 0.8720 | 0.8720 | 51,935 |
| Sep. 08, 2021 | 0.8998 | 0.9038 | 0.8949 | 0.9000 | 0.9000 | 12,373 |
| Sep. 07, 2021 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | 1,065 |
| Sep. 03, 2021 | 0.8990 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 205,776 |
| Sep. 02, 2021 | 0.8795 | 0.9439 | 0.8795 | 0.8990 | 0.8990 | 28,615 |
| Sep. 01, 2021 | 0.9333 | 0.9366 | 0.9008 | 0.9366 | 0.9366 | 123,900 |
| Aug. 31, 2021 | 0.9281 | 0.9400 | 0.9088 | 0.9100 | 0.9100 | 27,485 |
| Aug. 30, 2021 | 1.0300 | 1.0300 | 0.9281 | 0.9281 | 0.9281 | 23,022 |
| Aug. 27, 2021 | 0.9510 | 1.0170 | 0.9000 | 0.9554 | 0.9554 | 167,842 |
| Aug. 26, 2021 | 0.9715 | 0.9725 | 0.9100 | 0.9420 | 0.9420 | 205,109 |
| Aug. 25, 2021 | 1.0350 | 1.0400 | 0.9598 | 0.9748 | 0.9748 | 24,650 |
| Aug. 24, 2021 | 1.0808 | 1.0808 | 1.0250 | 1.0400 | 1.0400 | 26,643 |
| Aug. 23, 2021 | 1.2000 | 1.2000 | 0.9880 | 0.9963 | 0.9963 | 13,733 |
| Aug. 20, 2021 | 0.9601 | 0.9700 | 0.9395 | 0.9403 | 0.9403 | 40,804 |
| Aug. 19, 2021 | 0.9500 | 1.0063 | 0.9400 | 0.9650 | 0.9650 | 71,942 |
| Aug. 18, 2021 | 1.0020 | 1.0300 | 0.9850 | 0.9850 | 0.9850 | 112,050 |
| Aug. 17, 2021 | 1.0500 | 1.0731 | 0.9627 | 0.9627 | 0.9627 | 65,013 |
| Aug. 16, 2021 | 1.0300 | 1.0800 | 1.0294 | 1.0400 | 1.0400 | 19,368 |
| Aug. 13, 2021 | 1.1198 | 1.1310 | 1.0219 | 1.0793 | 1.0793 | 67,124 |
| Aug. 12, 2021 | 1.1429 | 1.1900 | 1.1160 | 1.1504 | 1.1504 | 56,135 |
| Aug. 11, 2021 | 1.1000 | 1.1529 | 1.1000 | 1.1200 | 1.1200 | 46,516 |
| Aug. 10, 2021 | 1.1000 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 53,256 |
| Aug. 09, 2021 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 14,088 |
| Aug. 06, 2021 | 1.0719 | 1.0800 | 0.9702 | 1.0600 | 1.0600 | 62,116 |
| Aug. 05, 2021 | 0.8800 | 1.0700 | 0.8800 | 1.0700 | 1.0700 | 34,037 |
| Aug. 04, 2021 | 1.0000 | 1.0750 | 0.9800 | 0.9935 | 0.9935 | 79,879 |
| Aug. 03, 2021 | 1.1600 | 1.3038 | 0.9500 | 0.9670 | 0.9670 | 379,155 |
| Aug. 02, 2021 | 0.9900 | 1.1150 | 0.9900 | 1.1000 | 1.1000 | 224,480 |
| Jul. 30, 2021 | 0.9038 | 0.9648 | 0.8000 | 0.9363 | 0.9363 | 467,090 |
| Jul. 29, 2021 | 0.8950 | 0.9000 | 0.8258 | 0.8408 | 0.8408 | 180,802 |
| Jul. 28, 2021 | 0.7644 | 0.9217 | 0.7583 | 0.8850 | 0.8850 | 515,491 |
| Jul. 27, 2021 | 0.6800 | 0.9600 | 0.6800 | 0.7425 | 0.7425 | 794,088 |
| Jul. 26, 2021 | 0.4017 | 0.4665 | 0.3891 | 0.4420 | 0.4420 | 505,486 |
| Jul. 23, 2021 | 0.3977 | 0.4000 | 0.3901 | 0.3938 | 0.3938 | 51,655 |
| Jul. 22, 2021 | 0.2991 | 0.3861 | 0.2991 | 0.3824 | 0.3824 | 44,583 |
| Jul. 21, 2021 | 0.3404 | 0.3750 | 0.3404 | 0.3545 | 0.3545 | 37,997 |
| Jul. 20, 2021 | 0.3377 | 0.3377 | 0.3206 | 0.3206 | 0.3206 | 28,500 |
| Jul. 19, 2021 | 0.3300 | 0.3372 | 0.3205 | 0.3327 | 0.3327 | 22,818 |
| Jul. 16, 2021 | 0.3416 | 0.3576 | 0.3336 | 0.3448 | 0.3448 | 102,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
