POSaBIT Systems Corporation (POSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.0463
+0.0040 (9.46%)
May 9, 2025, 12:17 PM EDT
POSaBIT Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.25% | 502 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.61% | 48,450 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.01% | 40,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.84% | 7,600 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.42% | 55,500 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,900 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.88% | 322,556 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 11, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.67% | 10,700 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.85% | 11,230 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.46% | 10,265 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,000 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.56% | 11,000 |
| Feb 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.28% | 12,000 |