Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.49000.50000.45000.47780.477869,620
Sept 23, 20220.41400.53800.41400.50800.508047,100
Sept 22, 20220.50000.51500.46000.51500.5150111,700
Sept 21, 20220.45900.54000.45900.50000.500092,000
Sept 20, 20220.45000.54000.45000.53500.535059,500
Sept 19, 20220.52000.55000.51000.53000.530034,800
Sept 16, 20220.62000.63000.51800.53000.5300138,500
Sept 15, 20220.61100.62000.59700.62000.620032,100
Sept 14, 20220.61500.62100.60400.61000.610025,900
Sept 13, 20220.63900.64100.60000.60000.600019,100
Sept 12, 20220.65000.65000.60000.62000.620040,500
Sept 09, 20220.59000.65700.54400.61000.610043,600
Sept 08, 20220.51300.59700.51300.57400.5740105,600
Sept 07, 20220.51300.59000.51300.57800.578026,600
Sept 06, 20220.62000.68600.55500.59800.5980171,600
Sept 02, 20220.57000.72200.57000.67000.670043,600
Sept 01, 20220.65700.79600.62000.62000.6200134,800
Aug 31, 20220.61200.78000.61200.73000.730030,600
Aug 30, 20220.81900.81900.75000.75000.75007,500
Aug 29, 20220.85000.85000.75000.79000.790096,500
Aug 26, 20220.85000.88500.84200.85000.850057,200
Aug 25, 20220.90000.90500.84000.84000.840064,200
Aug 24, 20220.90000.90000.88000.89000.890058,900
Aug 23, 20220.76000.89000.75000.89000.8900167,900
Aug 22, 20220.80000.80000.72800.77000.770012,000
Aug 19, 20220.66200.82000.66200.82000.820036,900
Aug 18, 20220.71200.74600.71000.71000.710023,100
Aug 17, 20220.84000.84000.68000.72100.721033,700
Aug 16, 20220.81800.83000.79000.82700.827050,600
Aug 15, 20220.91000.91000.80000.81000.810031,400
Aug 12, 20220.84500.87600.79500.80000.8000111,000
Aug 11, 20220.87800.88000.83000.83000.830041,300
Aug 10, 20220.82500.90000.82500.87800.878090,400
Aug 09, 20220.88000.89000.83000.83000.830025,800
Aug 08, 20220.87000.88200.86500.87000.870054,700
Aug 05, 20220.80000.87600.76300.81600.816044,200
Aug 04, 20220.90000.90000.80000.83000.830063,100
Aug 03, 20220.83000.90000.80000.89500.8950193,200
Aug 02, 20220.69000.80000.67800.80000.8000105,200
Aug 01, 20220.69000.70500.61400.67800.678078,300
Jul 29, 20220.71900.71900.50700.69000.690051,200
Jul 28, 20220.66000.68900.62000.65000.650022,000
Jul 27, 20220.70000.70000.63000.64000.640030,900
Jul 26, 20220.68800.70000.62000.70000.700037,400
Jul 25, 20220.85000.85000.60200.60200.6020119,400
Jul 22, 20220.75000.80500.56100.64000.6400151,800
Jul 21, 20220.75000.80000.68800.70000.700065,400
Jul 20, 20220.70000.78000.64000.75000.7500272,400
Jul 19, 20220.67700.67700.51000.64800.6480199,700
Jul 18, 20220.51000.51000.51000.51000.5100-
Jul 15, 20220.51000.51000.51000.51000.51008,900
Jul 14, 20220.50000.50000.49300.49300.49301,200
Jul 13, 20220.53000.53000.50000.50000.50007,100
Jul 12, 20220.54000.54100.50000.50300.503044,400
Jul 11, 20220.53000.53500.50000.50000.50005,500
Jul 08, 20220.50000.50700.50000.50700.50707,700
Jul 07, 20220.49500.53000.49000.53000.530055,800
Jul 06, 20220.49000.49000.48300.49000.49006,100
Jul 05, 20220.48200.48800.46900.47500.475015,900
Jul 01, 20220.47000.49000.47000.49000.49005,100
Jun 30, 20220.42300.51000.42300.49000.490016,400
Jun 29, 20220.51000.51000.49000.51000.510017,200
Jun 28, 20220.50100.51000.46200.50000.500012,000
Jun 27, 20220.39900.51000.39900.49900.499012,500
Jun 24, 20220.50100.52100.48500.51000.51004,400
Jun 23, 20220.50400.54000.50400.52300.523033,900
Jun 22, 20220.51000.57300.44400.57300.573058,400
Jun 21, 20220.52100.52200.40000.50100.5010168,900
Jun 17, 20220.39000.44000.38500.41300.413034,200
Jun 16, 20220.42200.42200.37000.38100.3810121,800
Jun 15, 20220.44000.44000.40000.41100.4110256,200
Jun 14, 20220.55000.55000.41000.45000.4500315,500
Jun 13, 20220.46000.53700.46000.46900.4690118,300
Jun 10, 20220.58400.67000.26000.52000.5200514,900
Jun 09, 20220.67100.67100.58400.60000.6000119,000
Jun 08, 20220.68200.69500.65800.67000.670029,800
Jun 07, 20220.72000.72000.67200.69000.690087,500
Jun 06, 20220.67200.74000.67200.74000.740042,200
Jun 03, 20220.65800.71500.65800.67700.677037,200
Jun 02, 20220.71000.75600.62800.70000.7000148,900
Jun 01, 20220.76000.76000.67000.70300.7030152,400
May 31, 20220.81000.82000.76000.77000.770022,700
May 27, 20220.80400.82000.78500.79500.795054,600
May 26, 20220.76000.81800.75000.80100.801060,100
May 25, 20220.85300.85800.79600.80000.800051,100
May 24, 20220.85000.89000.84000.85000.850015,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...