Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Posabit Systems Corp (OP: POSAF )

0.1150 -0.0124 (-9.73%)
Streaming Delayed Price Updated: 2:23 PM EDT, Aug 30, 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 30, 2024 0.1330 0.1330 0.1150 0.1150 176,500 -0.01(-9.73%)
Aug 29, 2024 0.1100 0.1305 0.1100 0.1274 115,200 +0.03(+30.94%)
Aug 28, 2024 0.0762 0.1150 0.0762 0.0973 295,200 -0.00(-0.71%)
Aug 27, 2024 0.0762 0.1010 0.0762 0.0980 84,450 +0.01(+17.93%)
Aug 26, 2024 0.0762 0.0831 0.0762 0.0831 5,500 +0.01(+10.80%)
Aug 23, 2024 0.1000 0.1081 0.0750 0.0750 22,800 -0.03(-28.57%)
Aug 22, 2024 0.0681 0.1050 0.0681 0.1050 51,298 +0.01(+10.41%)
Aug 21, 2024 0.0767 0.0951 0.0750 0.0951 18,400 +0.02(+22.39%)
Aug 20, 2024 0.0777 0.0777 0.0757 0.0777 160,675 -0.00(-0.77%)
Aug 19, 2024 0.0763 0.0783 0.0763 0.0783 44,650 -0.00(-1.01%)
Aug 16, 2024 0.0791 0.0791 0.0791 0.0791 1,322 +0.00(+3.81%)
Aug 15, 2024 0.0791 0.0791 0.0725 0.0762 234,769 -0.00(-0.26%)
Aug 14, 2024 0.0700 0.0764 0.0700 0.0764 143,500 -0.00(-2.43%)
Aug 13, 2024 0.0581 0.0840 0.0581 0.0783 5,100 -0.01(-14.43%)
Aug 09, 2024 0.0915 0 +0.01(+14.37%)
Aug 08, 2024 0.0892 0.0892 0.0784 0.0800 63,023 +0.00(+2.04%)
Aug 07, 2024 0.0784 0.0784 0.0784 0.0784 250 -0.01(-6.89%)
Aug 06, 2024 0.0842 0.0842 0.0784 0.0842 17,612 +0.00(+0.00%)
Aug 05, 2024 0.0842 0.0842 0.0753 0.0842 1,500 -0.01(-8.58%)
Aug 02, 2024 0.0842 0.0921 0.0842 0.0921 2,600 +0.00(+3.95%)
Aug 01, 2024 0.0934 0.0943 0.0886 0.0886 24,715 -0.00(-1.56%)
Jul 31, 2024 0.0886 0.0943 0.0886 0.0900 24,210 +0.00(+1.58%)
Jul 30, 2024 0.0943 0.1000 0.0886 0.0886 23,321 -0.01(-11.40%)
Jul 29, 2024 0.1058 0.1058 0.1000 0.1000 92,500 +0.01(+5.26%)
Jul 26, 2024 0.0975 0.1100 0.0950 0.0950 56,379 -0.01(-8.30%)
Jul 24, 2024 0.1036 0 +0.01(+16.93%)
Jul 23, 2024 0.0960 0.0960 0.0886 0.0886 26,028 -0.01(-7.71%)
Jul 22, 2024 0.0960 0.1075 0.0960 0.0960 10,410 -0.01(-8.57%)
Jul 19, 2024 0.1050 0.1050 0.1050 0.1050 990 +0.00(+2.94%)
Jul 18, 2024 0.1000 0.1020 0.1000 0.1020 31,000 -0.00(-3.77%)
Jul 17, 2024 0.1011 0.1060 0.1011 0.1060 6,200 +0.01(+6.00%)
Jul 16, 2024 0.0970 0.1140 0.0970 0.1000 15,411 -0.00(-3.75%)
Jul 15, 2024 0.1085 0.1131 0.0820 0.1039 3,725 -0.01(-5.55%)
Jul 12, 2024 0.0950 0.1100 0.0950 0.1100 16,500 +0.02(+22.22%)
Jul 11, 2024 0.0900 0.0900 0.0900 0.0900 4,710 -0.01(-12.45%)
Jul 10, 2024 0.0822 0.1028 0.0822 0.1028 15,100 +0.00(+2.80%)
Jul 09, 2024 0.0717 0.1100 0.0717 0.1000 24,450 -0.00(-4.76%)
Jul 08, 2024 0.1058 0.1075 0.1050 0.1050 101,537 -0.01(-4.55%)
Jul 03, 2024 0.1100 0 +0.00(+2.80%)
Jul 02, 2024 0.1100 0.1100 0.1070 0.1070 8,400 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.