Canada markets closed

POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5200+0.0100 (+1.96%)
At close: 12:29PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.51000.52000.51000.52000.520030,755
Sept 21, 20230.50000.51000.50000.51000.51007,000
Sept 20, 20230.51000.52000.51000.52000.52002,500
Sept 19, 20230.50700.51000.50000.50000.500017,900
Sept 18, 20230.51500.52000.49300.52000.520082,100
Sept 15, 20230.51000.52000.49000.51000.5100122,800
Sept 14, 20230.51000.51000.49000.50000.500015,500
Sept 13, 20230.48100.50000.47400.50000.500031,300
Sept 12, 20230.50000.50000.47200.49100.491022,700
Sept 11, 20230.51000.51000.46000.50000.500040,300
Sept 08, 20230.50700.50700.50700.50700.50702,000
Sept 07, 20230.51000.51000.43000.50700.5070158,300
Sept 06, 20230.57100.57100.50000.52000.520043,100
Sept 05, 20230.50800.55000.50000.53000.5300162,500
Sept 01, 20230.49100.52000.49100.50000.500035,400
Aug 31, 20230.52900.52900.50000.50000.500076,200
Aug 30, 20230.51700.54000.50000.50000.500045,000
Aug 29, 20230.51000.51400.50000.50500.50504,500
Aug 28, 20230.52000.52000.51000.52000.520065,700
Aug 25, 20230.52000.52000.50500.52000.5200103,600
Aug 24, 20230.50300.52000.50000.52000.520050,200
Aug 23, 20230.49500.51000.49000.49800.498032,000
Aug 22, 20230.50000.51000.46700.51000.510014,600
Aug 21, 20230.45000.51500.45000.51000.510018,100
Aug 18, 20230.50400.51000.48000.51000.510059,000
Aug 17, 20230.50400.52000.50400.52000.520013,200
Aug 16, 20230.56000.56000.50000.53000.530023,900
Aug 15, 20230.51000.55100.50000.54000.540082,600
Aug 14, 20230.50900.51500.48400.51500.515064,400
Aug 11, 20230.53100.55000.50000.52000.520098,300
Aug 10, 20230.52000.55000.52000.54600.546040,800
Aug 09, 20230.50000.53000.50000.53000.530024,900
Aug 08, 20230.50500.53600.50000.52000.520080,400
Aug 07, 20230.51200.52000.50000.50000.500059,100
Aug 04, 20230.52500.52500.51900.51900.519024,400
Aug 03, 20230.53200.58000.52200.54000.540041,500
Aug 02, 20230.52000.52000.51500.52000.52003,900
Aug 01, 20230.51600.52700.51000.52000.520063,200
Jul 31, 20230.55000.56400.52500.53000.530036,200
Jul 28, 20230.53700.54600.52000.54600.546072,400
Jul 27, 20230.55500.61000.55500.58000.580024,300
Jul 26, 20230.52700.55800.52700.55500.555037,100
Jul 25, 20230.55400.55400.52600.54200.542034,900
Jul 24, 20230.55000.56600.55000.55000.550084,100
Jul 21, 20230.58000.58000.55000.56000.56004,100
Jul 20, 20230.55600.57000.55300.57000.57005,000
Jul 19, 20230.55000.59500.55000.57200.572027,700
Jul 18, 20230.61000.61000.58000.58000.580013,800
Jul 17, 20230.63300.63300.58700.58700.587013,300
Jul 14, 20230.58000.59500.55000.59500.595024,400
Jul 13, 20230.60000.60000.55500.58000.580019,100
Jul 12, 20230.59000.61800.57000.59000.590069,800
Jul 11, 20230.57000.59000.56000.58500.585066,400
Jul 10, 20230.55000.59000.55000.57000.570039,600
Jul 07, 20230.51800.60600.51800.59100.591011,000
Jul 06, 20230.57500.58500.55000.58500.585027,400
Jul 05, 20230.56000.59500.51200.57500.575071,000
Jul 03, 20230.50000.58300.50000.56500.565056,000
Jun 30, 20230.54500.63800.50900.58000.580083,300
Jun 29, 20230.53900.56400.53900.55200.552016,300
Jun 28, 20230.57000.57000.44000.56300.5630150,600
Jun 27, 20230.55900.57000.55500.55500.555024,500
Jun 26, 20230.56000.58000.55000.55000.550021,100
Jun 23, 20230.56000.57500.56000.56000.560016,000
Jun 22, 20230.60000.60000.56000.59000.590022,600
Jun 21, 20230.58800.60000.52000.56800.568019,600
Jun 20, 20230.52600.60000.52600.59500.595016,700
Jun 16, 20230.60000.60000.60000.60000.6000-
Jun 15, 20230.54000.60000.54000.60000.600019,200
Jun 14, 20230.60000.65000.57600.61300.613085,300
Jun 13, 20230.56000.67500.56000.59000.590073,900
Jun 12, 20230.59000.61200.56000.60000.600022,900
Jun 09, 20230.59500.62000.58600.62000.6200106,800
Jun 08, 20230.62500.64000.56100.59000.590035,700
Jun 07, 20230.66000.67900.59600.64000.640024,800
Jun 06, 20230.66500.66500.57700.66100.661022,100
Jun 05, 20230.64100.67500.64000.64000.64005,400
Jun 02, 20230.67000.68800.66300.67500.675012,900
Jun 01, 20230.69000.70000.66500.68900.6890215,000
May 31, 20230.61000.69000.61000.67000.670097,100
May 30, 20230.63900.63900.58400.61900.619072,400
May 26, 20230.61000.62500.60000.60800.60804,600
May 25, 20230.64000.64000.60000.62100.621045,100
May 24, 20230.61500.64000.59500.64000.640024,900
May 23, 20230.61600.62600.59800.60500.6050146,600
May 22, 20230.54800.65000.54800.63600.636033,600
May 19, 20230.61300.62500.60300.62000.620038,900
May 18, 20230.61100.62500.59600.61000.6100100,500
May 17, 20230.64000.65000.62800.62800.628047,700
May 16, 20230.59700.65900.59700.65000.650016,700
May 15, 20230.64000.66000.63000.65000.650038,000
May 12, 20230.65000.66500.63000.65000.650015,700
May 11, 20230.63700.67000.63500.66000.660011,600
May 10, 20230.66000.66400.65000.65000.650023,900
May 09, 20230.65000.68400.65000.66000.66002,000
May 08, 20230.70000.70000.65000.65000.650044,600
May 05, 20230.65000.68100.65000.67600.67604,600
May 04, 20230.65000.68000.65000.65000.650044,300
May 03, 20230.68600.69000.66000.66300.663049,700
May 02, 20230.72000.72000.65600.67700.677029,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...