Skip to main content
logo
POSaBIT Systems Corporation (POSAF)
OTCMKTS · Delayed Price · Currency is USD
0.0368
+0.0037 (11.18%)
Jul 23, 2025, 10:28 AM EDT

POSaBIT Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20250.040.040.030.030.03-20.24%334,100
Jul 21, 20250.050.050.040.040.04-24.55%267,320
Jul 18, 20250.060.060.060.060.06--
Jul 17, 20250.050.060.050.060.062.80%6,500
Jul 16, 20250.050.050.050.050.05--
Jul 15, 20250.050.050.050.050.05-60,040
Jul 14, 20250.050.050.050.050.05-7,528
Jul 11, 20250.060.060.050.050.05-0.93%4,650
Jul 10, 20250.050.060.050.050.05-10.00%24,902
Jul 9, 20250.060.060.060.060.06-7.69%5,000
Jul 8, 20250.060.070.060.070.0721.50%5,500
Jul 7, 20250.050.060.050.050.05-15.95%9,716
Jul 3, 20250.060.060.060.060.0612.06%9,350
Jul 2, 20250.060.060.060.060.066.57%14,629
Jul 1, 20250.050.060.050.050.05-72,000
Jun 30, 20250.050.050.050.050.05--
Jun 27, 20250.050.060.050.050.050.57%24,350
Jun 26, 20250.050.050.050.050.05--
Jun 25, 20250.050.050.050.050.05-8.93%11,225
Jun 24, 20250.060.060.060.060.06-18.03%30,000
Jun 23, 20250.060.070.060.070.0710.71%3,015
Jun 20, 20250.060.060.060.060.06-0.02%2,000
Jun 18, 20250.060.060.060.060.0621.02%14,000
Jun 17, 20250.060.060.050.050.05-23.19%600
Jun 16, 20250.070.070.070.070.07-3,000
Jun 13, 20250.070.070.070.070.07--
Jun 12, 20250.070.070.070.070.07-1.43%2,060
Jun 11, 20250.070.070.070.070.07--
Jun 10, 20250.060.070.060.070.07-8,500
Jun 9, 20250.060.070.060.070.0718.16%5,428
Jun 6, 20250.060.060.060.060.06--
Jun 5, 20250.070.070.060.060.06-6.71%4,000
Jun 4, 20250.060.060.060.060.0617.59%5,430
Jun 3, 20250.060.060.050.050.05-22.75%3,010
Jun 2, 20250.060.070.060.070.0718.47%30,000
May 30, 20250.060.060.060.060.06--
May 29, 20250.060.060.060.060.06-6.05%2,300
May 28, 20250.060.060.060.060.06-0.32%3,525
May 27, 20250.060.060.060.060.065.40%182,914
May 23, 20250.060.060.060.060.0623.75%500
May 22, 20250.050.050.050.050.05--
May 21, 20250.050.050.050.050.05--
May 20, 20250.050.050.050.050.05-15.49%9,000
May 19, 20250.060.060.060.060.062.35%4,000
May 16, 20250.060.060.060.060.06--
May 15, 20250.060.060.060.060.067.08%300
May 14, 20250.050.050.050.050.05--
May 13, 20250.050.050.050.050.05-13.80%10,300
May 12, 20250.060.060.060.060.0630.67%469
May 9, 20250.060.060.050.050.059.46%3,600