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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 1, 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 (%)
May 01, 2024 0.1500 0.1500 0.1000 0.1500 97,745 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1500 0.1086 0.1500 124,720 +0.04(+33.81%)
Apr 29, 2024 0.1211 0.1211 0.0653 0.1121 61,850 -0.01(-7.43%)
Apr 26, 2024 0.1331 0.1331 0.1211 0.1211 31,058 -0.02(-12.06%)
Apr 23, 2024 0.1377 50 +0.02(+12.87%)
Apr 22, 2024 0.1367 0.1367 0.1193 0.1220 61,523 -0.01(-4.46%)
Apr 18, 2024 0.1277 96 -0.00(-3.33%)
Apr 17, 2024 0.1414 0.1500 0.1321 0.1321 14,500 -0.01(-5.64%)
Apr 16, 2024 0.1418 0.1444 0.1277 0.1400 116,690 +0.00(+1.08%)
Apr 15, 2024 0.1334 0.1450 0.1334 0.1385 207,200 -0.01(-7.67%)
Apr 12, 2024 0.1413 0.1500 0.1413 0.1500 32,473 +0.01(+5.26%)
Apr 09, 2024 0.1425 1 +0.01(+5.56%)
Apr 08, 2024 0.1516 0.1516 0.1350 0.1350 850 -0.03(-17.43%)
Apr 05, 2024 0.1561 0.1635 0.1559 0.1635 47,190 +0.02(+14.98%)
Apr 04, 2024 0.1516 0.1516 0.1422 0.1422 1,656 -0.02(-12.60%)
Apr 03, 2024 0.1699 0.1699 0.1602 0.1627 5,453 +0.00(+0.18%)
Apr 02, 2024 0.1625 0.1700 0.1624 0.1624 6,450 +0.01(+8.27%)
Apr 01, 2024 0.1620 0.1620 0.1500 0.1500 4,600 -0.02(-11.76%)
Mar 28, 2024 0.1400 0.1747 0.1400 0.1700 32,160 +0.01(+8.28%)
Mar 27, 2024 0.1570 0.1740 0.1570 0.1570 9,820 -0.01(-6.10%)
Mar 26, 2024 0.1323 0.1672 0.1323 0.1672 1,575 +0.01(+9.14%)
Mar 25, 2024 0.1323 0.1747 0.1323 0.1532 101,400 +0.00(+1.93%)
Mar 22, 2024 0.1312 0.1503 0.1312 0.1503 23,571 +0.01(+8.83%)
Mar 21, 2024 0.1407 0.1412 0.1313 0.1381 2,806 -0.01(-4.76%)
Mar 20, 2024 0.1447 0.1450 0.1425 0.1450 27,138 -0.01(-5.84%)
Mar 19, 2024 0.1263 0.1540 0.1263 0.1540 28,773 +0.00(+2.67%)
Mar 18, 2024 0.1516 0.1626 0.1415 0.1500 242,326 -0.01(-3.41%)
Mar 15, 2024 0.1550 0.1590 0.1442 0.1553 182,086 +0.01(+7.70%)
Mar 14, 2024 0.1211 0.1494 0.1211 0.1442 65,570 -0.01(-9.31%)
Mar 13, 2024 0.1435 0.1590 0.1435 0.1590 236,167 +0.01(+6.28%)
Mar 12, 2024 0.1476 0.1496 0.1474 0.1496 60,006 -0.00(-0.86%)
Mar 11, 2024 0.1553 0.1553 0.1343 0.1509 31,192 -0.01(-5.69%)
Mar 08, 2024 0.1523 0.1600 0.1442 0.1600 115,025 +0.01(+8.62%)
Mar 07, 2024 0.1442 0.1508 0.1442 0.1473 58,000 -0.00(-2.19%)
Mar 06, 2024 0.1506 0.1506 0.1506 0.1506 18,003 -0.01(-4.08%)
Mar 05, 2024 0.1571 0.1571 0.1442 0.1570 191,537 +0.00(+2.41%)
Mar 04, 2024 0.1663 0.1782 0.1533 0.1533 66,604 -0.02(-9.82%)
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.