Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Posabit Systems Corp (OP: POSAF )

0.0838 -0.0034 (-3.90%)
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 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 (%)
May 31, 2019 0.2481 0.2481 0.2481 0 -0.02(-6.13%)
May 30, 2019 0.2600 0.2643 0.2600 0.2643 17,500 +0.00(+1.65%)
May 29, 2019 0.2649 0.2938 0.2500 0.2600 11,800 -0.04(-13.88%)
May 28, 2019 0.3026 0.3026 0.3009 0.3019 3,600 -0.00(-1.34%)
May 24, 2019 0.3060 0.3060 0.3060 2,500 +0.00(+0.00%)
May 23, 2019 0.3023 0.3060 0.3023 0.3060 733 -0.05(-15.00%)
May 17, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.14%)
May 16, 2019 0.3575 0.3595 0.3575 0.3595 950 -0.00(-1.05%)
May 14, 2019 0.3633 0.3633 0.3633 0 +0.00(+0.00%)
May 13, 2019 0.3928 0.3928 0.3633 0.3633 5,000 +0.00(+0.00%)
May 10, 2019 0.3715 0.3715 0.3633 0.3633 3,700 -0.01(-3.12%)
May 09, 2019 0.3750 0.3750 0.3675 0.3750 3,700 +0.01(+1.35%)
May 08, 2019 0.3744 0.3744 0.3700 0.3700 7,000 +0.03(+8.98%)
May 07, 2019 0.3395 0.3395 0.3395 0.3395 10,000 +0.01(+2.04%)
May 03, 2019 0.3327 0.3327 0.3327 0 -0.01(-4.20%)
May 02, 2019 0.3473 0.3473 0.3473 0.3473 2,000 +0.00(+0.00%)
May 01, 2019 0.3554 0.3554 0.3383 0.3473 17,700 +0.01(+2.15%)
Apr 30, 2019 0.3683 0.3706 0.3400 0.3400 12,100 -0.04(-9.93%)
Apr 29, 2019 0.3696 0.3800 0.3696 0.3775 9,900 +0.00(+1.23%)
Apr 26, 2019 0.3729 0.3729 0.3729 0.3729 7,700 -0.00(-0.75%)
Apr 25, 2019 0.3756 0.3763 0.3756 0.3757 9,700 -0.03(-6.77%)
Apr 24, 2019 0.4200 0.4200 0.4030 0.4030 4,500 +0.01(+2.78%)
Apr 23, 2019 0.3998 0.3998 0.3921 0.3921 7,300 -0.01(-1.90%)
Apr 22, 2019 0.3790 0.3998 0.3790 0.3997 13,400 +0.02(+5.38%)
Apr 18, 2019 0.4062 0.4065 0.3793 0.3793 8,300 -0.06(-13.50%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.