Australia Markets closed

POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7950-0.0061 (-0.76%)
At close: 03:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.80400.82000.78500.79500.795054,600
26 May 20220.76000.81800.75000.80100.801060,100
25 May 20220.85300.85800.79600.80000.800051,100
24 May 20220.85000.89000.84000.85000.850015,800
23 May 20220.91000.91000.87000.90000.900033,800
20 May 20220.91000.92000.87900.90000.900036,400
19 May 20220.87000.93000.87000.91000.910034,700
18 May 20220.89400.90000.85000.85000.850035,200
17 May 20220.93700.93900.90000.90000.900078,200
16 May 20220.87000.95000.87000.90000.9000129,200
13 May 20220.81800.85500.81500.84000.840038,500
12 May 20220.74800.90800.69000.90800.9080240,900
11 May 20220.81000.81000.70500.76000.7600156,900
10 May 20220.82500.85000.78500.82000.820068,700
09 May 20220.76500.90000.76500.82200.822078,200
06 May 20220.97000.97000.88600.90000.900076,600
05 May 20221.00001.01600.95500.95500.955078,600
04 May 20220.89201.05000.86801.01001.0100103,800
03 May 20220.87000.93000.85000.86000.8600139,300
02 May 20220.94400.96600.92000.92000.920024,800
29 Apr 20220.99001.00000.90000.93000.9300532,000
28 Apr 20221.03001.04001.01001.04001.040064,300
27 Apr 20221.01501.03201.00001.01001.010099,900
26 Apr 20221.02501.04201.02001.02001.020039,900
25 Apr 20221.03701.05001.02001.04401.044062,200
22 Apr 20221.01001.04501.00501.04501.045055,800
21 Apr 20221.07001.07501.01001.01001.010037,400
20 Apr 20221.06001.07501.04001.07501.075036,900
19 Apr 20221.08001.08001.04001.07001.070038,600
18 Apr 20221.09001.09001.05001.08001.080063,200
14 Apr 20221.09001.10001.04001.07001.070037,800
13 Apr 20221.00001.14001.00001.09001.0900162,100
12 Apr 20221.11001.16001.09001.10001.1000201,100
11 Apr 20221.11001.15001.07001.13001.1300212,300
08 Apr 20221.08001.09501.07501.09001.090044,900
07 Apr 20221.10001.12001.03001.09001.0900111,600
06 Apr 20221.05001.09001.03501.09001.0900134,100
05 Apr 20221.09001.11001.02501.08001.0800259,000
04 Apr 20220.90901.10000.90901.09001.0900206,200
01 Apr 20221.05001.11001.03501.11001.110032,600
31 Mar 20221.08001.08501.05001.05001.050026,000
30 Mar 20221.15001.15001.08001.08001.080051,400
29 Mar 20221.15001.17501.14001.16901.169017,200
28 Mar 20221.16001.16001.11001.14501.145037,500
25 Mar 20221.20001.20001.13001.15001.150030,300
24 Mar 20221.18101.19001.15401.17001.170038,100
23 Mar 20221.15001.15001.12001.14001.140056,400
22 Mar 20221.13001.15001.11801.13001.130054,200
21 Mar 20221.11001.17501.11001.15001.150037,100
18 Mar 20221.15001.15001.08001.10501.105029,700
17 Mar 20221.15001.15001.09001.10501.105041,200
16 Mar 20221.24001.24001.08601.09001.090055,100
15 Mar 20221.19001.19001.10001.12001.120055,800
14 Mar 20221.23001.23001.10001.14001.140094,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.