POSaBIT Systems Corporation (POSAF)
OTCMKTS · Delayed Price · Currency is USD
0.0464
+0.0002 (0.43%)
Aug 18, 2025, 3:26 PM EDT
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.76% | 1,857 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 44.13% | 165 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -21.25% | 153,350 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 485,802 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.90% | 16,933 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,700 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.78% | 30,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 35,550 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 81,058 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 100,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.27% | 97,250 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 1,000 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.38% | 687,035 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.45% | 533,500 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.24% | 334,100 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -24.55% | 267,320 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 2.80% | 6,500 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,040 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,528 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.93% | 4,650 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 24,902 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,000 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 21.50% | 5,500 |
| Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -15.95% | 9,716 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.06% | 9,350 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.57% | 14,629 |
| Jul 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 72,000 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.57% | 24,350 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.93% | 11,225 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -18.03% | 30,000 |
| Jun 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.71% | 3,015 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.02% | 2,000 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 21.02% | 14,000 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.19% | 600 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 2,060 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 8,500 |
| Jun 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.16% | 5,428 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.71% | 4,000 |