Canada markets open in 9 hours

POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1803+0.0003 (+0.17%)
At close: 03:57PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.18600.18600.18000.18000.180053,100
Feb 26, 20240.17200.18500.17200.18000.1800126,600
Feb 23, 20240.17100.18000.17000.18000.1800100,700
Feb 22, 20240.17100.18000.17100.17200.172013,600
Feb 21, 20240.18000.19200.16100.17700.1770433,600
Feb 20, 20240.20000.20000.18000.18000.180055,500
Feb 16, 20240.20700.20700.18600.20700.207032,600
Feb 15, 20240.20000.20500.19200.20500.2050155,400
Feb 14, 20240.21100.21100.19500.19500.195035,700
Feb 13, 20240.21000.22600.20100.22600.2260114,400
Feb 12, 20240.21500.21600.20000.20600.2060145,900
Feb 09, 20240.23100.23100.20300.21600.216075,800
Feb 08, 20240.23000.23000.22000.22000.220016,500
Feb 07, 20240.22800.22800.21900.21900.21901,800
Feb 06, 20240.20300.22800.20300.22700.2270109,100
Feb 05, 20240.20300.20300.20300.20300.2030-
Feb 02, 20240.21500.21600.20100.20300.203038,000
Feb 01, 20240.23500.24000.23500.24000.24001,000
Jan 31, 20240.21500.23100.21500.23100.23107,200
Jan 30, 20240.23100.23400.22600.23400.23403,300
Jan 29, 20240.23100.23100.22800.22800.22801,200
Jan 26, 20240.23500.23500.22900.23500.235035,800
Jan 25, 20240.22800.23500.22800.23500.235074,500
Jan 24, 20240.20300.20300.20300.20300.2030-
Jan 23, 20240.24100.24100.20300.20300.203029,100
Jan 22, 20240.26500.26500.21000.23000.230010,000
Jan 19, 20240.21000.25000.21000.25000.2500105,900
Jan 18, 20240.20600.24000.20300.21000.210091,900
Jan 17, 20240.21000.21500.20300.21500.215058,600
Jan 16, 20240.22000.23000.21000.22400.2240208,100
Jan 12, 20240.22400.23700.22400.23700.237015,400
Jan 11, 20240.22600.22900.22400.22400.224030,500
Jan 10, 20240.20600.22700.20600.22700.2270134,300
Jan 09, 20240.20900.22000.20900.22000.2200102,000
Jan 08, 20240.21800.24000.21500.21500.215086,000
Jan 05, 20240.26800.26800.22300.22300.223025,800
Jan 04, 20240.23400.25000.22000.22000.220074,000
Jan 03, 20240.26500.26500.22300.23800.238081,800
Jan 02, 20240.24800.27000.24600.25000.250076,300
Dec 29, 20230.24300.27300.22800.27000.2700429,000
Dec 28, 20230.24000.27300.24000.27300.273023,500
Dec 27, 20230.24000.25900.22500.23000.2300528,200
Dec 26, 20230.21500.22800.20200.22300.2230184,900
Dec 22, 20230.20200.22800.20200.21500.2150379,000
Dec 21, 20230.24700.24700.19200.20000.2000215,800
Dec 20, 20230.19200.24000.19200.21000.2100397,200
Dec 19, 20230.22000.22000.20000.21000.210056,000
Dec 18, 20230.20100.21000.19200.20600.2060105,600
Dec 15, 20230.21100.22000.20000.20100.2010121,700
Dec 14, 20230.22800.23300.21100.22000.220089,800
Dec 13, 20230.23600.25600.21100.23000.23007,600
Dec 12, 20230.23000.25000.23000.25000.250061,900
Dec 11, 20230.25000.25000.20300.22500.2250633,600
Dec 08, 20230.25200.29000.25200.29000.290061,500
Dec 07, 20230.23400.29000.23400.29000.290036,200
Dec 06, 20230.35000.35000.29000.29000.290016,200
Dec 05, 20230.30000.32100.29000.30000.300024,500
Dec 04, 20230.35000.35000.31000.31000.310054,500
Dec 01, 20230.26900.35900.26900.32000.3200202,600
Nov 30, 20230.26900.26900.23300.25000.250010,100
Nov 29, 20230.27900.27900.24100.26900.26905,000
Nov 28, 20230.21500.24000.20600.22300.223053,100
Nov 27, 20230.22400.23000.21500.23000.230022,800
Nov 24, 20230.21000.26000.21000.23500.235076,600
Nov 22, 20230.25000.25000.24000.24000.240032,400
Nov 21, 20230.25000.25000.25000.25000.2500-
Nov 20, 20230.24000.31000.24000.25000.2500269,000
Nov 17, 20230.23000.23000.20500.21000.210048,600
Nov 16, 20230.23800.24000.23500.23900.23908,100
Nov 15, 20230.20500.24500.20500.24300.243011,500
Nov 14, 20230.21000.23100.20500.23000.2300210,400
Nov 13, 20230.21000.22500.21000.22000.220089,700
Nov 10, 20230.22300.22700.16000.22300.2230249,300
Nov 09, 20230.22700.26300.22300.24200.242028,100
Nov 08, 20230.25200.26000.22000.24200.2420203,200
Nov 07, 20230.27500.27500.25200.25600.256023,900
Nov 06, 20230.24700.29100.24700.27000.270061,900
Nov 03, 20230.28900.31200.28500.30100.301035,100
Nov 02, 20230.29000.29600.27000.28900.289030,200
Nov 01, 20230.28000.28800.28000.28500.285016,100
Oct 31, 20230.27000.31200.27000.29600.296061,800
Oct 30, 20230.27100.30200.25900.28500.285063,600
Oct 27, 20230.26000.35800.26000.29900.2990131,600
Oct 26, 20230.23500.31200.23500.28800.288085,600
Oct 25, 20230.23000.31200.23000.27000.2700173,000
Oct 24, 20230.23100.29800.23100.24200.242019,800
Oct 23, 20230.21200.28200.21200.23800.238088,100
Oct 20, 20230.25900.28000.24100.25100.251019,000
Oct 19, 20230.25400.28000.25000.27000.270029,600
Oct 18, 20230.27000.27000.24500.25000.2500159,100
Oct 17, 20230.23000.28000.23000.26000.2600155,000
Oct 16, 20230.18200.23900.18200.23900.2390376,100
Oct 13, 20230.22500.27000.21400.21600.2160809,800
Oct 12, 20230.48200.48200.21000.25000.25001,200,500
Oct 11, 20230.51500.51500.49300.50000.500020,500
Oct 10, 20230.49200.50400.49200.50400.50401,600
Oct 09, 20230.48800.49000.46100.49000.49007,500
Oct 06, 20230.51300.51500.48400.48400.484016,200
Oct 05, 20230.44000.51500.44000.51000.510056,500
Oct 04, 20230.50600.51700.47900.47900.479043,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...