Canada markets closed

POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1650-0.0885 (-7.06%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20211.27001.27001.15001.16501.1650231,191
Dec. 03, 20211.32161.33001.20001.25351.2535152,472
Dec. 02, 20211.28441.67001.24581.29951.2995130,866
Dec. 01, 20211.30001.49001.29301.30001.3000208,061
Nov. 30, 20211.30001.30001.21001.28001.2800115,260
Nov. 29, 20211.33001.33001.19501.26001.260087,114
Nov. 26, 20211.26001.30001.22001.29501.295043,109
Nov. 24, 20211.37991.39001.33001.39001.390044,796
Nov. 23, 20211.40991.40991.26001.38001.3800195,919
Nov. 22, 20211.32001.41501.19001.41501.4150262,239
Nov. 19, 20211.37421.37421.27001.30001.300070,777
Nov. 18, 20211.40001.40001.36001.36001.360051,234
Nov. 17, 20211.33001.45001.33001.39001.390060,567
Nov. 16, 20211.30001.44001.30001.36001.360092,637
Nov. 15, 20211.58001.58501.29431.36001.3600318,737
Nov. 12, 20211.75001.75001.56001.58001.5800124,993
Nov. 11, 20212.01002.01001.59001.63001.6300109,093
Nov. 10, 20211.82001.83001.65001.68711.6871282,673
Nov. 09, 20211.70001.93001.60491.84251.8425406,733
Nov. 08, 20211.50001.73001.50001.60501.6050273,824
Nov. 05, 20211.49001.51001.45001.51001.510072,878
Nov. 04, 20211.50051.52001.45001.45001.4500126,726
Nov. 03, 20211.50001.52001.46101.50081.500870,143
Nov. 02, 20211.40001.55001.40001.50001.500086,141
Nov. 01, 20211.51001.51001.39641.42001.420099,398
Oct. 29, 20211.50001.56001.48001.51001.5100111,907
Oct. 28, 20211.63441.63441.48001.49951.4995160,837
Oct. 27, 20211.60001.70001.52991.62001.6200598,431
Oct. 26, 20211.41951.41951.26401.35001.3500131,914
Oct. 25, 20211.44141.44241.36601.42001.420081,871
Oct. 22, 20211.55081.55891.45001.45001.450080,500
Oct. 21, 20211.57681.57681.53001.54501.545033,250
Oct. 20, 20212.12002.12001.49801.55001.5500104,946
Oct. 19, 20211.61001.62001.53001.58001.580075,119
Oct. 18, 20211.53001.60001.53001.60001.600035,206
Oct. 15, 20211.60001.60001.50001.53961.539632,868
Oct. 14, 20211.52281.66001.44001.55001.5500251,010
Oct. 13, 20211.44001.51001.43811.49901.499068,993
Oct. 12, 20211.60001.60001.43001.44001.440046,012
Oct. 11, 20211.66001.70001.44001.56001.560017,967
Oct. 08, 20211.38501.49941.35001.43001.430054,982
Oct. 07, 20211.50001.56001.39421.44001.4400192,920
Oct. 06, 20211.06001.59001.06001.47001.4700216,057
Oct. 05, 20211.21001.34001.18241.21001.2100145,956
Oct. 04, 20211.17001.24001.17001.21001.210091,625
Oct. 01, 20211.15841.29001.15841.24941.2494158,204
Sep. 30, 20211.06001.15001.03401.13001.1300225,786
Sep. 29, 20210.97581.06000.91521.06001.0600188,500
Sep. 28, 20210.96820.98110.94000.94000.94005,348
Sep. 27, 20210.97010.97530.92900.97530.975342,772
Sep. 24, 20210.95001.02000.95000.98000.980024,130
Sep. 23, 20210.95001.10000.95001.00001.000012,800
Sep. 22, 20210.96981.06540.96980.99910.9991110,166
Sep. 21, 20211.00001.00000.89590.95630.9563111,379
Sep. 20, 20210.98001.00000.95001.00001.0000137,578
Sep. 17, 20211.02001.02001.02001.02001.0200-
Sep. 16, 20211.04451.08001.02001.02001.020060,515
Sep. 15, 20210.95051.04000.95050.99680.996818,689
Sep. 14, 20210.92001.02000.92001.01001.010018,258
Sep. 13, 20211.02671.05000.92230.94000.940068,178
Sep. 10, 20210.89001.21590.89001.05561.0556393,996
Sep. 09, 20210.88160.90000.85000.87200.872051,935
Sep. 08, 20210.89980.90380.89490.90000.900012,373
Sep. 07, 20210.90940.90940.90940.90940.90941,065
Sep. 03, 20210.89900.90000.85000.87000.8700205,776
Sep. 02, 20210.87950.94390.87950.89900.899028,615
Sep. 01, 20210.93330.93660.90080.93660.9366123,900
Aug. 31, 20210.92810.94000.90880.91000.910027,485
Aug. 30, 20211.03001.03000.92810.92810.928123,022
Aug. 27, 20210.95101.01700.90000.95540.9554167,842
Aug. 26, 20210.97150.97250.91000.94200.9420205,109
Aug. 25, 20211.03501.04000.95980.97480.974824,650
Aug. 24, 20211.08081.08081.02501.04001.040026,643
Aug. 23, 20211.20001.20000.98800.99630.996313,733
Aug. 20, 20210.96010.97000.93950.94030.940340,804
Aug. 19, 20210.95001.00630.94000.96500.965071,942
Aug. 18, 20211.00201.03000.98500.98500.9850112,050
Aug. 17, 20211.05001.07310.96270.96270.962765,013
Aug. 16, 20211.03001.08001.02941.04001.040019,368
Aug. 13, 20211.11981.13101.02191.07931.079367,124
Aug. 12, 20211.14291.19001.11601.15041.150456,135
Aug. 11, 20211.10001.15291.10001.12001.120046,516
Aug. 10, 20211.10001.10000.99001.07001.070053,256
Aug. 09, 20211.10001.13001.10001.10001.100014,088
Aug. 06, 20211.07191.08000.97021.06001.060062,116
Aug. 05, 20210.88001.07000.88001.07001.070034,037
Aug. 04, 20211.00001.07500.98000.99350.993579,879
Aug. 03, 20211.16001.30380.95000.96700.9670379,155
Aug. 02, 20210.99001.11500.99001.10001.1000224,480
Jul. 30, 20210.90380.96480.80000.93630.9363467,090
Jul. 29, 20210.89500.90000.82580.84080.8408180,802
Jul. 28, 20210.76440.92170.75830.88500.8850515,491
Jul. 27, 20210.68000.96000.68000.74250.7425794,088
Jul. 26, 20210.40170.46650.38910.44200.4420505,486
Jul. 23, 20210.39770.40000.39010.39380.393851,655
Jul. 22, 20210.29910.38610.29910.38240.382444,583
Jul. 21, 20210.34040.37500.34040.35450.354537,997
Jul. 20, 20210.33770.33770.32060.32060.320628,500
Jul. 19, 20210.33000.33720.32050.33270.332722,818
Jul. 16, 20210.34160.35760.33360.34480.3448102,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...