Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Posabit Systems Corp (OP: POSAF )

0.1367 -0.0133 (-8.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
Jan 31, 2022 0.7726 1.050 1.050 139,807 +0.04(+3.96%)
Jan 28, 2022 1.050 1.090 1.000 1.010 109,541 -0.02(-1.94%)
Jan 27, 2022 1.110 1.110 1.000 1.030 70,087 -0.02(-1.90%)
Jan 26, 2022 1.220 1.220 1.050 1.050 133,364 +0.06(+6.06%)
Jan 25, 2022 1.000 1.000 0.9500 0.9900 86,641 +0.01(+1.02%)
Jan 24, 2022 1.000 1.050 0.9200 0.9800 316,919 -0.04(-3.92%)
Jan 21, 2022 1.030 1.050 1.000 1.020 140,783 -0.02(-1.92%)
Jan 20, 2022 1.145 1.145 1.030 1.040 117,161 -0.06(-5.45%)
Jan 19, 2022 1.040 1.168 1.020 1.100 216,314 +0.04(+3.77%)
Jan 18, 2022 1.204 1.219 1.060 1.060 313,741 -0.08(-7.02%)
Jan 14, 2022 1.140 0 -0.06(-5.00%)
Jan 13, 2022 1.520 1.520 1.190 1.200 55,270 -0.06(-4.76%)
Jan 12, 2022 1.250 1.260 1.230 1.260 25,975 +0.02(+1.61%)
Jan 11, 2022 1.235 1.250 1.200 1.240 31,116 +0.02(+1.64%)
Jan 10, 2022 1.110 1.250 1.100 1.220 151,599 +0.04(+3.39%)
Jan 07, 2022 1.270 1.290 1.150 1.180 241,976 -0.11(-8.39%)
Jan 06, 2022 1.300 1.320 1.250 1.288 66,225 -0.01(-0.92%)
Jan 05, 2022 1.370 1.381 1.285 1.300 142,303 +0.00(+0.00%)
Jan 04, 2022 1.400 1.461 1.300 1.300 169,722 -0.09(-6.47%)
Jan 03, 2022 1.400 1.470 1.360 1.390 432,027 +0.06(+4.59%)
Dec 31, 2021 1.430 1.430 1.187 1.329 161,933 +0.14(+12.15%)
Dec 30, 2021 1.180 1.200 1.159 1.185 67,513 +0.01(+0.42%)
Dec 29, 2021 1.080 1.183 1.080 1.180 37,000 +0.03(+2.39%)
Dec 28, 2021 1.150 1.160 1.120 1.153 11,290 -0.01(-1.07%)
Dec 27, 2021 1.160 1.165 1.145 1.165 25,651 +0.06(+5.91%)
Dec 23, 2021 1.020 1.100 1.018 1.100 141,188 -0.00(-0.45%)
Dec 22, 2021 1.107 1.107 1.075 1.105 24,552 +0.07(+7.28%)
Dec 21, 2021 1.030 1.030 1.000 1.030 83,492 +0.03(+3.00%)
Dec 20, 2021 0.9100 1.050 0.9100 1.000 74,122 -0.02(-1.96%)
Dec 17, 2021 0.9200 1.030 0.9200 1.020 140,393 -0.03(-2.86%)
Dec 16, 2021 1.080 1.080 1.041 1.050 72,715 -0.02(-1.87%)
Dec 15, 2021 1.087 1.117 1.070 1.070 22,708 -0.05(-4.89%)
Dec 14, 2021 1.020 1.170 1.020 1.125 269,103 +0.09(+9.22%)
Dec 13, 2021 1.128 1.128 0.9907 1.030 110,045 -0.07(-6.36%)
Dec 10, 2021 1.110 1.140 1.080 1.100 87,099 -0.03(-2.65%)
Dec 09, 2021 1.140 1.200 1.100 1.130 93,239 -0.05(-4.24%)
Dec 08, 2021 1.160 1.200 1.140 1.180 192,072 +0.02(+1.65%)
Dec 07, 2021 1.160 1.210 1.070 1.161 542,251 -0.00(-0.35%)
Dec 06, 2021 1.270 1.270 1.150 1.165 231,191 -0.09(-7.06%)
Dec 03, 2021 1.330 1.330 1.200 1.254 152,472 -0.05(-3.54%)
Dec 02, 2021 1.370 1.670 1.246 1.300 130,866 -0.00(-0.04%)
Dec 01, 2021 1.300 1.490 1.293 1.300 208,061 +0.02(+1.56%)
Nov 30, 2021 1.300 1.300 1.210 1.280 115,260 +0.02(+1.59%)
Nov 29, 2021 1.280 1.330 1.195 1.260 87,114 -0.03(-2.70%)
Nov 26, 2021 1.260 1.300 1.220 1.295 43,109 -0.09(-6.83%)
Nov 24, 2021 1.380 1.390 1.330 1.390 44,796 +0.01(+0.72%)
Nov 23, 2021 1.410 1.410 1.260 1.380 195,919 -0.04(-2.47%)
Nov 22, 2021 1.320 1.415 1.190 1.415 262,239 +0.11(+8.85%)
Nov 19, 2021 1.374 1.374 1.270 1.300 70,777 -0.06(-4.41%)
Nov 18, 2021 1.400 1.385 1.360 1.360 51,234 -0.03(-2.16%)
Nov 17, 2021 1.330 1.450 1.330 1.390 60,567 +0.03(+2.21%)
Nov 16, 2021 1.300 1.440 1.300 1.360 92,637 +0.00(+0.00%)
Nov 15, 2021 1.580 1.585 1.294 1.360 318,737 -0.22(-13.92%)
Nov 12, 2021 1.750 1.750 1.560 1.580 124,993 -0.05(-3.07%)
Nov 11, 2021 2.010 2.010 1.590 1.630 109,093 -0.06(-3.38%)
Nov 10, 2021 1.795 1.687 282,673 -0.16(-8.43%)
Nov 09, 2021 1.700 1.930 1.605 1.843 406,733 +0.24(+14.80%)
Nov 08, 2021 1.550 1.730 1.500 1.605 273,824 +0.09(+6.29%)
Nov 05, 2021 1.490 1.510 1.450 1.510 72,878 +0.06(+4.14%)
Nov 04, 2021 1.500 1.520 1.450 1.450 126,726 -0.05(-3.38%)
Nov 03, 2021 1.500 1.520 1.461 1.501 70,143 +0.00(+0.05%)
Nov 02, 2021 1.440 1.550 1.400 1.500 86,141 +0.08(+5.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.