Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Posabit Systems Corp (OP: POSAF )

0.0884 -0.0116 (-11.60%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 0.1000 0.1065 0.1000 0.1000 53,294 +0.01(+6.38%)
Sep 20, 2024 0.0940 0.0940 0.0940 0.0940 5,200 -0.00(-1.05%)
Sep 19, 2024 0.0911 0.1000 0.0911 0.0950 85,364 +0.00(+1.39%)
Sep 18, 2024 0.0821 0.0937 0.0821 0.0937 8,000 -0.01(-6.30%)
Sep 17, 2024 0.0950 0.1000 0.0821 0.1000 115,000 +0.00(+4.60%)
Sep 16, 2024 0.0961 0.1013 0.0850 0.0956 91,420 -0.01(-13.09%)
Sep 13, 2024 0.1100 0.1200 0.1051 0.1100 105,235 +0.01(+15.79%)
Sep 12, 2024 0.1000 0.1000 0.0879 0.0950 138,949 +0.01(+11.76%)
Sep 11, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+4.42%)
Sep 10, 2024 0.1060 0.1100 0.0814 0.0814 20,200 -0.02(-18.60%)
Sep 09, 2024 0.0807 0.1000 0.0807 0.1000 22,500 +0.01(+12.36%)
Sep 06, 2024 0.1000 0.1000 0.0890 0.0890 14,250 -0.01(-11.00%)
Sep 05, 2024 0.1050 0.1050 0.1000 0.1000 50,000 -0.00(-4.76%)
Sep 04, 2024 0.1128 0.1138 0.0950 0.1050 38,127 -0.00(-3.93%)
Sep 03, 2024 0.1135 0.1280 0.1093 0.1093 168,478 -0.01(-4.96%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.