Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Posabit Systems Corp (OP: POSAF )

0.0990 -0.0110 (-10.00%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.5294 0.5294 0.5000 0.5000 76,172 +0.00(+0.00%)
Aug 30, 2023 0.5165 0.5400 0.5000 0.5000 45,012 -0.01(-0.99%)
Aug 29, 2023 0.5100 0.5144 0.5000 0.5050 4,514 -0.02(-2.88%)
Aug 28, 2023 0.5202 0.5202 0.5100 0.5200 65,658 +0.00(+0.04%)
Aug 25, 2023 0.5200 0.5200 0.5054 0.5198 103,625 -0.00(-0.04%)
Aug 24, 2023 0.5035 0.5200 0.5000 0.5200 50,200 +0.02(+4.42%)
Aug 23, 2023 0.4950 0.5100 0.4900 0.4980 32,047 -0.01(-2.35%)
Aug 22, 2023 0.5000 0.5100 0.4670 0.5100 14,588 +0.00(+0.00%)
Aug 21, 2023 0.4500 0.5153 0.4500 0.5100 18,130 +0.00(+0.00%)
Aug 18, 2023 0.5100 0.5100 0.4800 0.5100 59,013 -0.01(-1.92%)
Aug 17, 2023 0.5200 0.5201 0.5037 0.5200 13,214 -0.01(-1.89%)
Aug 16, 2023 0.5600 0.5600 0.5001 0.5300 23,850 -0.01(-1.85%)
Aug 15, 2023 0.5200 0.5510 0.5000 0.5400 82,604 +0.03(+4.85%)
Aug 14, 2023 0.5087 0.5150 0.4835 0.5150 64,406 -0.01(-0.96%)
Aug 11, 2023 0.5306 0.5500 0.5000 0.5200 98,333 -0.03(-4.67%)
Aug 10, 2023 0.5300 0.5500 0.5200 0.5455 40,813 +0.02(+2.92%)
Aug 09, 2023 0.5100 0.5300 0.5000 0.5300 24,860 +0.01(+1.92%)
Aug 08, 2023 0.5001 0.5361 0.5001 0.5200 80,408 +0.02(+3.98%)
Aug 07, 2023 0.5120 0.5201 0.5000 0.5001 59,127 -0.02(-3.55%)
Aug 04, 2023 0.5250 0.5250 0.5185 0.5185 24,378 -0.02(-3.98%)
Aug 03, 2023 0.5317 0.5800 0.5218 0.5400 41,521 +0.02(+3.85%)
Aug 02, 2023 0.5200 0.5200 0.5150 0.5200 3,881 +0.00(+0.00%)
Aug 01, 2023 0.5120 0.5268 0.5100 0.5200 63,190 -0.01(-1.89%)
Jul 31, 2023 0.5500 0.5640 0.5250 0.5300 36,196 -0.02(-2.89%)
Jul 28, 2023 0.5373 0.5458 0.5200 0.5458 72,386 -0.03(-5.90%)
Jul 27, 2023 0.5550 0.6100 0.5550 0.5800 24,255 +0.02(+4.50%)
Jul 26, 2023 0.5271 0.5575 0.5271 0.5550 37,103 +0.01(+2.49%)
Jul 25, 2023 0.5537 0.5537 0.5261 0.5415 34,901 -0.01(-1.55%)
Jul 24, 2023 0.5650 0.5660 0.5500 0.5500 84,069 -0.01(-1.79%)
Jul 21, 2023 0.5797 0.5797 0.5500 0.5600 4,100 -0.01(-1.75%)
Jul 20, 2023 0.5564 0.5700 0.5530 0.5700 5,024 -0.00(-0.38%)
Jul 19, 2023 0.5500 0.5950 0.5500 0.5722 27,691 -0.01(-1.34%)
Jul 18, 2023 0.6100 0.6100 0.5800 0.5800 13,800 -0.01(-1.21%)
Jul 17, 2023 0.6330 0.6330 0.5871 0.5871 13,277 -0.01(-1.33%)
Jul 14, 2023 0.5800 0.5950 0.5500 0.5950 24,448 +0.02(+2.60%)
Jul 13, 2023 0.5998 0.5998 0.5550 0.5799 19,105 -0.01(-1.71%)
Jul 12, 2023 0.5900 0.6180 0.5700 0.5900 69,772 +0.01(+0.85%)
Jul 11, 2023 0.5800 0.5899 0.5600 0.5850 66,361 +0.02(+2.63%)
Jul 10, 2023 0.5500 0.5900 0.5500 0.5700 39,606 -0.02(-3.55%)
Jul 07, 2023 0.5175 0.6060 0.5175 0.5910 11,010 +0.01(+1.03%)
Jul 06, 2023 0.5750 0.5850 0.5500 0.5850 27,425 +0.01(+1.74%)
Jul 05, 2023 0.5600 0.5950 0.5120 0.5750 70,952 +0.01(+1.77%)
Jul 03, 2023 0.5000 0.5832 0.5000 0.5650 55,975 -0.02(-2.59%)
Jun 30, 2023 0.5450 0.6380 0.5095 0.5800 83,252 +0.03(+5.15%)
Jun 29, 2023 0.5390 0.5640 0.5390 0.5516 16,343 -0.01(-1.97%)
Jun 28, 2023 0.5700 0.5700 0.4398 0.5627 150,593 +0.01(+1.39%)
Jun 27, 2023 0.5571 0.5699 0.5550 0.5550 24,549 +0.01(+0.91%)
Jun 26, 2023 0.5600 0.5800 0.5500 0.5500 21,089 -0.01(-1.79%)
Jun 23, 2023 0.5600 0.5750 0.5600 0.5600 16,036 -0.03(-5.08%)
Jun 22, 2023 0.5998 0.5998 0.5600 0.5900 22,600 +0.02(+3.96%)
Jun 21, 2023 0.5881 0.5997 0.5200 0.5675 19,611 -0.03(-4.59%)
Jun 20, 2023 0.5260 0.5998 0.5260 0.5948 16,715 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.