POSAF | POSaBIT Sys | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

POSaBIT Sys (POSAF)

OTC

$0.06+$0.007 (+12.45%)

Price as of Sep 11, 2026

N/A
Market Cap
32.16%
1-Year Change
Software - Application
Industry

1 Month
+30.35%

Low Price$0.04

High Price$0.07
3 Months
-11.64%

Low Price$0.04

High Price$0.07
1 Year
+32.16%

Low Price$0.03

High Price$0.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.05	0.06	0.05	0.06	+12.45%	131,999
09/09/2026	0.06	0.06	0.06	0.06	-2.05%	76,000
09/08/2026	0.06	0.06	0.06	0.06	-13.35%	5,229
09/04/2026	0.06	0.06	0.06	0.06	-9.94%	120,216
09/03/2026	0.04	0.07	0.04	0.07	+22.16%	1,095,285
09/02/2026	0.06	0.06	0.06	0.06	-4.69%	7,491
09/01/2026	0.04	0.06	0.04	0.06	+45.53%	807,509
08/31/2026	0.05	0.05	0.04	0.04	-15.07%	53,196
08/28/2026	0.05	0.05	0.05	0.05	0.00%	100
08/26/2026	0.05	0.05	0.05	0.05	+11.11%	75,000
08/25/2026	0.05	0.05	0.05	0.05	-19.64%	4,993
08/21/2026	0.05	0.06	0.05	0.06	+45.64%	231,839
08/20/2026	0.06	0.06	0.04	0.04	-12.61%	32,313
08/19/2026	0.04	0.04	0.04	0.04	0.00%	50,000
08/18/2026	0.04	0.04	0.04	0.04	-4.56%	9,674
08/17/2026	0.04	0.05	0.04	0.05	-9.25%	9,211
08/13/2026	0.05	0.05	0.05	0.05	+7.06%	6,255
08/11/2026	0.05	0.05	0.05	0.05	+1.12%	500
08/06/2026	0.05	0.05	0.05	0.05	-11.06%	6,940
08/05/2026	0.05	0.05	0.05	0.05	+11.78%	500
08/04/2026	0.04	0.05	0.04	0.05	+2.83%	27,952
08/03/2026	0.05	0.05	0.05	0.05	+4.08%	41,841
07/30/2026	0.04	0.04	0.04	0.04	+0.23%	200
07/29/2026	0.05	0.05	0.04	0.04	-0.23%	22,900
07/28/2026	0.05	0.05	0.04	0.04	+3.52%	78,174
07/27/2026	0.04	0.04	0.04	0.04	-5.75%	22,702
07/24/2026	0.05	0.05	0.05	0.05	-5.24%	50,100
07/23/2026	0.05	0.05	0.05	0.05	+5.53%	50,000
07/22/2026	0.05	0.05	0.05	0.05	-16.14%	29,007
07/21/2026	0.05	0.05	0.05	0.05	+0.75%	475
07/17/2026	0.05	0.05	0.05	0.05	+6.79%	35,000
07/16/2026	0.05	0.06	0.05	0.05	+4.33%	54,000
07/15/2026	0.05	0.05	0.05	0.05	+0.99%	10,305
07/14/2026	0.03	0.05	0.03	0.05	-4.52%	6,210
07/09/2026	0.04	0.05	0.04	0.05	+24.50%	5,572
07/08/2026	0.05	0.05	0.04	0.04	-29.82%	153,082
07/07/2026	0.05	0.06	0.05	0.06	-0.70%	34,665
07/06/2026	0.06	0.06	0.06	0.06	+14.80%	3,921
07/02/2026	0.05	0.05	0.05	0.05	0.00%	1,000
06/30/2026	0.05	0.05	0.05	0.05	0.00%	10,007
06/26/2026	0.05	0.05	0.05	0.05	+0.20%	32,000
06/25/2026	0.05	0.05	0.05	0.05	+8.01%	101,000
06/23/2026	0.05	0.05	0.04	0.05	-7.60%	30,729
06/22/2026	0.05	0.05	0.05	0.05	-3.47%	30,000
06/18/2026	0.05	0.05	0.04	0.05	-9.28%	12,975
06/17/2026	0.05	0.07	0.05	0.06	-0.42%	80,285
06/16/2026	0.05	0.06	0.05	0.06	-9.19%	26,955
06/15/2026	0.06	0.06	0.06	0.06	+8.86%	1,800
06/12/2026	0.08	0.08	0.06	0.06	-17.14%	66,356
06/11/2026	0.07	0.07	0.07	0.07	+4.48%	8,000
06/10/2026	0.06	0.07	0.05	0.07	+32.67%	76,979
06/09/2026	0.05	0.05	0.05	0.05	-1.17%	87,124
06/08/2026	0.04	0.05	0.04	0.05	+0.59%	33,491
06/05/2026	0.04	0.05	0.04	0.05	+10.43%	54,070
06/04/2026	0.06	0.06	0.05	0.05	-8.00%	14,038
06/01/2026	0.05	0.05	0.05	0.05	-9.26%	55,967
05/29/2026	0.05	0.06	0.05	0.06	-15.75%	27,874
05/28/2026	0.06	0.07	0.06	0.07	+9.00%	47,736
05/27/2026	0.05	0.06	0.05	0.06	+3.70%	53,430
05/26/2026	0.05	0.06	0.05	0.06	+11.31%	57,674
05/21/2026	0.05	0.05	0.05	0.05	+1.88%	10,000
05/20/2026	0.06	0.06	0.05	0.05	-22.15%	35,846
05/18/2026	0.07	0.07	0.06	0.07	+20.86%	62,986
05/15/2026	0.07	0.07	0.05	0.05	-17.97%	7,804
05/13/2026	0.05	0.07	0.05	0.07	+10.17%	12,102
05/12/2026	0.06	0.06	0.04	0.06	+9.09%	41,034
05/11/2026	0.06	0.06	0.06	0.06	-3.44%	1,626
05/08/2026	0.06	0.06	0.06	0.06	-4.91%	35,463
05/07/2026	0.05	0.06	0.05	0.06	+5.72%	30,290
05/06/2026	0.04	0.06	0.04	0.06	-8.52%	64,122
05/04/2026	0.06	0.06	0.06	0.06	+1.54%	5,595
05/01/2026	0.06	0.06	0.06	0.06	-4.09%	52,847
04/30/2026	0.06	0.06	0.06	0.06	+0.32%	103,000
04/29/2026	0.06	0.06	0.06	0.06	+14.86%	2,000
04/28/2026	0.05	0.06	0.05	0.06	+12.33%	133,512
04/27/2026	0.05	0.05	0.05	0.05	+4.38%	850
04/24/2026	0.04	0.05	0.04	0.05	+2.57%	115,900
04/23/2026	0.04	0.05	0.04	0.05	+14.75%	125,750
04/22/2026	0.03	0.04	0.03	0.04	+17.10%	174,125
04/21/2026	0.04	0.04	0.03	0.03	-5.11%	12,430
04/17/2026	0.03	0.04	0.03	0.04	0.00%	25,499
04/16/2026	0.03	0.04	0.03	0.04	+11.42%	54,407
04/14/2026	0.03	0.03	0.03	0.03	-3.84%	1,501
04/13/2026	0.03	0.03	0.03	0.03	+10.53%	28,100
04/10/2026	0.03	0.03	0.03	0.03	-13.14%	24,400
04/09/2026	0.04	0.04	0.04	0.04	+5.80%	7,870
04/08/2026	0.04	0.04	0.03	0.03	-5.49%	29,071
03/31/2026	0.04	0.04	0.04	0.04	-3.90%	21,300
03/27/2026	0.04	0.04	0.04	0.04	-4.86%	90,750
03/26/2026	0.03	0.04	0.03	0.04	-12.80%	5,000
03/23/2026	0.04	0.04	0.04	0.04	+12.56%	45,557
03/18/2026	0.04	0.04	0.04	0.04	-13.62%	75,000
03/17/2026	0.05	0.05	0.05	0.05	-3.94%	916
03/16/2026	0.04	0.05	0.04	0.05	+14.63%	1,916
03/10/2026	0.04	0.04	0.04	0.04	+10.36%	100
03/09/2026	0.04	0.04	0.03	0.04	+12.71%	15,178
03/06/2026	0.04	0.04	0.03	0.03	-19.22%	126,762
03/05/2026	0.04	0.04	0.03	0.04	-0.49%	72,569
03/04/2026	0.04	0.04	0.04	0.04	+2.90%	24,000
03/03/2026	0.04	0.04	0.04	0.04	-15.58%	63,779