POSaBIT Systems Corporation (POSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.0592
-0.0043 (-6.71%)
Jun 5, 2025, 2:58 PM EDT
POSaBIT Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -1.10% | 1,000 |
Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.59% | 5,430 |
Jun 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.75% | 3,010 |
Jun 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.47% | 30,000 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.05% | 2,300 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | 3,525 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.40% | 182,914 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 23.75% | 500 |
May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.49% | 9,000 |
May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.35% | 4,000 |
May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.08% | 300 |
May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.80% | 10,300 |
May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 30.67% | 469 |
May 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 9.46% | 3,600 |
May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.50% | 1,000 |
May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 950 |
May 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -18.81% | 16,900 |
May 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.57% | 18,920 |
May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40 |
May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 25.81% | 1,300 |
Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.54% | 10,650 |
Apr 24, 2025 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | -26.05% | 13,700 |
Apr 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 46.89% | 4,075 |
Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 750 |
Apr 21, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -32.42% | 2,422 |
Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 30.40% | 4,541 |
Apr 16, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | 43.67% | 37,719 |
Apr 15, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -31.50% | 36,504 |
Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75 |
Apr 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.92% | 1,000 |
Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.25% | 10,260 |
Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.15% | 9,150 |
Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.64% | 6,600 |
Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Apr 4, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 16.57% | 23,535 |
Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.82% | 11,500 |
Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.49% | 100,000 |
Apr 1, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -25.00% | 153,000 |
Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.91% | 5,100 |
Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.77% | 400 |