Singapore markets closed

Positron Corporation (POSC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
1.3000-0.0500 (-3.70%)
At close: 12:09PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.35001.35001.19001.30001.30008,800
13 Jun 20241.28001.36001.26001.35001.350014,300
12 Jun 20241.30001.30001.27001.28001.2800800
11 Jun 20241.30001.30001.20001.20001.2000700
10 Jun 20241.31001.35001.19001.35001.35001,600
07 Jun 20241.25001.35001.17501.35001.350013,100
06 Jun 20241.20001.36001.19001.30001.300029,200
05 Jun 20241.20001.20001.20001.20001.2000-
04 Jun 20241.16001.21001.16001.20001.20009,500
03 Jun 20241.15001.15001.15001.15001.1500400
31 May 20241.15001.15001.15001.15001.1500200
30 May 20241.01001.18000.88101.18001.180012,300
29 May 20241.18001.20001.11001.20001.2000300
28 May 20241.11501.17301.11501.17301.1730500
24 May 20241.16301.22001.15001.22001.22001,100
23 May 20241.02001.11901.02001.11901.11907,000
22 May 20241.17001.17001.17001.17001.1700-
21 May 20241.10001.17001.10001.17001.17001,500
20 May 20241.20001.20001.20001.20001.2000-
17 May 20241.20001.20001.20001.20001.2000-
16 May 20241.20001.20001.20001.20001.2000-
15 May 20241.20001.20001.20001.20001.2000800
14 May 20241.17001.17001.17001.17001.1700200
13 May 20241.13001.13001.13001.13001.1300800
10 May 20241.20001.23001.18001.20001.200019,000
09 May 20241.16001.24301.15001.20001.200023,500
08 May 20240.92001.15000.92001.15001.15005,200
07 May 20241.10001.10001.00001.00001.00004,200
06 May 20241.04001.04000.98001.00001.00006,300
03 May 20241.09001.09001.03001.03001.03002,100
02 May 20241.08801.10001.08001.09601.09604,100
01 May 20241.10001.10001.10001.10001.1000400
30 Apr 20241.05001.10001.05001.10001.10007,800
29 Apr 20241.20001.20001.10001.10001.10002,300
26 Apr 20241.16801.16801.15001.15001.1500800
25 Apr 20241.25001.25001.25001.25001.2500-
24 Apr 20241.11001.30001.11001.25001.25003,100
23 Apr 20241.20001.25001.15001.15001.1500800
22 Apr 20241.25001.25001.20001.25001.250024,700
19 Apr 20241.15001.15001.15001.15001.1500100
18 Apr 20241.10001.15001.10001.15001.150021,000
17 Apr 20241.25001.25001.07501.10001.10004,100
16 Apr 20241.16001.16001.11001.11001.11002,400
15 Apr 20241.28001.28001.20001.20001.20001,100
12 Apr 20241.10001.15001.10001.15001.15005,500
11 Apr 20241.17801.17801.17801.17801.1780100
10 Apr 20241.15001.20001.15001.17801.178015,000
09 Apr 20241.20001.20001.20001.20001.2000-
08 Apr 20241.20001.20001.20001.20001.2000100
05 Apr 20241.25001.25001.20001.25001.250012,500
04 Apr 20241.20001.20001.20001.20001.200011,400
03 Apr 20241.10001.15001.10001.15001.15003,500
02 Apr 20241.11001.11001.11001.11001.11001,000
01 Apr 20241.03001.03001.03001.03001.0300200
28 Mar 20241.22001.23001.22001.23001.2300900
27 Mar 20241.03001.24001.03001.22001.22001,600
26 Mar 20241.25601.25601.25601.25601.2560-
25 Mar 20241.03001.25601.03001.25601.2560200
22 Mar 20241.09001.28301.01001.28301.28302,000
21 Mar 20241.29001.29001.29001.29001.2900-
20 Mar 20241.09001.29001.09001.29001.2900300
19 Mar 20241.30001.30001.30001.30001.3000-
18 Mar 20241.16001.35001.00001.30001.300026,900
15 Mar 20241.33501.33501.33501.33501.3350-
14 Mar 20241.33501.33501.33501.33501.3350-
13 Mar 20241.15001.33501.15001.33501.3350300
12 Mar 20241.37001.37001.37001.37001.3700-
11 Mar 20241.37001.37001.37001.37001.3700-
08 Mar 20241.16001.39001.16001.37001.37002,100
07 Mar 20241.40001.40001.40001.40001.4000-
06 Mar 20241.40001.40001.40001.40001.4000-
05 Mar 20241.40001.40001.40001.40001.4000-
04 Mar 20241.40001.40001.40001.40001.4000100
01 Mar 20241.40001.40001.40001.40001.40001,300
29 Feb 20241.28801.39001.24001.39001.3900700
28 Feb 20241.38001.38001.38001.38001.3800100
27 Feb 20241.38001.38001.38001.38001.3800100
26 Feb 20241.35001.40001.13001.40001.40003,600
23 Feb 20241.36501.36501.36001.36001.36001,600
22 Feb 20241.35001.35001.35001.35001.3500-
21 Feb 20241.26001.40001.26001.35001.35008,700
20 Feb 20241.28001.35001.28001.35001.3500300
16 Feb 20241.40001.40001.26001.26001.26001,900
15 Feb 20241.30001.30001.30001.30001.3000-
14 Feb 20241.33001.43001.06501.30001.30009,500
13 Feb 20241.30001.30001.10301.30001.30006,200
12 Feb 20241.45001.45001.45001.45001.4500-
09 Feb 20241.30001.45001.27401.45001.45002,200
08 Feb 20241.29001.29001.29001.29001.2900800
07 Feb 20241.35001.40001.18001.25001.25004,000
06 Feb 20241.25001.35001.20001.35001.35006,600
05 Feb 20241.24001.24001.24001.24001.2400-
02 Feb 20241.24001.24001.24001.24001.2400100
01 Feb 20241.41201.41201.41201.41201.4120-
31 Jan 20241.41201.41201.41201.41201.4120-
30 Jan 20241.17001.42201.17001.41201.41207,900
29 Jan 20241.28001.50001.26001.50001.500010,400
26 Jan 20241.25001.25001.25001.25001.25006,800
25 Jan 20241.26001.26001.25001.25001.250012,400
24 Jan 20241.25001.25001.25001.25001.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...