Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.070.070.060.06--1.10%1,000
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
May 8, 20250.040.040.040.040.04-29.50%1,000
May 7, 20250.060.060.060.060.06-950
May 6, 20250.060.070.060.060.06-18.81%16,900
May 5, 20250.060.070.060.070.075.57%18,920
May 2, 20250.070.070.070.070.07-40
May 1, 20250.070.070.070.070.0725.81%1,300
Apr 30, 20250.060.060.060.060.06-30,000
Apr 29, 20250.060.060.060.060.06--
Apr 28, 20250.060.060.060.060.06--
Apr 25, 20250.060.060.060.060.06-3.54%10,650
Apr 24, 20250.080.080.040.060.06-26.05%13,700
Apr 23, 20250.070.080.070.080.0846.89%4,075
Apr 22, 20250.050.050.050.050.052.04%750
Apr 21, 20250.080.080.050.050.05-32.42%2,422
Apr 17, 20250.080.080.080.080.0830.40%4,541
Apr 16, 20250.070.070.040.060.0643.67%37,719
Apr 15, 20250.060.060.040.040.04-31.50%36,504
Apr 14, 20250.060.060.060.060.06-75
Apr 11, 20250.050.060.050.060.0615.92%1,000
Apr 10, 20250.040.050.040.050.05-3.25%10,260
Apr 9, 20250.050.050.050.050.0522.15%9,150
Apr 8, 20250.040.040.040.040.04-33.64%6,600
Apr 7, 20250.070.070.070.070.07--
Apr 4, 20250.040.070.040.070.0716.57%23,535
Apr 3, 20250.050.060.050.060.0625.82%11,500
Apr 2, 20250.050.050.050.050.059.49%100,000
Apr 1, 20250.060.060.040.040.04-25.00%153,000
Mar 31, 20250.050.050.050.050.05--
Mar 28, 20250.050.050.050.050.0521.91%5,100
Mar 27, 20250.040.040.040.040.04-100,000
Mar 26, 20250.040.040.040.040.04-12.77%400