OTCBB, POSAF End of Day and Historical Stock Data [Posabit Systems Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, POSAF: Posabit Systems Corp

27 Jun 2025

LAST: 0.0533	CHANGE: 0.00	OPEN: 0.0550	HIGH: 0.0550	ASK: 0.0000	VOLUME: 24.3K
LAST: 0.0533	CHG(%): 0.57	PREV: 0.0530	LOW: 0.0533	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0722	0.0722	0.0600	0.0628	60.8K
27 Aug 25	0.0781	0.0781	0.0781	0.0781	20K
26 Aug 25	0.0741	0.0741	0.0702	0.0735	9.4K
25 Aug 25	0.0710	0.0780	0.0700	0.0700	68K
22 Aug 25	0.0655	0.0710	0.0560	0.0655	159.9K
21 Aug 25	0.0377	0.0377	0.0377	0.0377	25K
20 Aug 25	0.0555	0.0555	0.0502	0.0540	22.7K
18 Aug 25	0.0489	0.0500	0.0350	0.0464	13.2K
15 Aug 25	0.0501	0.0501	0.0462	0.0462	1.8K
14 Aug 25	0.0454	0.0454	0.0454	0.0454	100

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: