Singapore markets closed

Positron Corporation (POSC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5820+0.4920 (+45.14%)
At close: 03:47PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.10001.63001.10001.58201.582053,200
07 Dec 20231.05001.09001.05001.09001.09004,200
06 Dec 20231.12001.12001.00001.09001.09007,900
05 Dec 20231.10001.10001.10001.10001.10002,500
04 Dec 20231.15001.15001.15001.15001.1500-
01 Dec 20231.15001.15001.15001.15001.1500400
30 Nov 20231.08001.10001.06001.09001.09006,400
29 Nov 20231.17001.17001.17001.17001.1700500
28 Nov 20231.03001.17101.03001.17101.1710300
27 Nov 20231.10001.15000.87001.03001.030012,700
24 Nov 20231.10001.10001.10001.10001.10001,000
22 Nov 20231.00001.24001.00001.01001.010010,300
21 Nov 20230.91001.25000.91001.25001.250013,500
20 Nov 20230.90001.00500.90000.91000.910015,100
17 Nov 20230.90001.00000.90001.00001.000013,600
16 Nov 20230.90001.00000.90000.90000.90005,600
15 Nov 20230.90000.90000.90000.90000.90002,500
14 Nov 20231.05501.07000.98001.00001.000024,200
13 Nov 20231.13001.13001.04001.08001.080052,800
10 Nov 20231.15001.33801.13001.13001.13004,500
09 Nov 20231.15001.15001.10001.10001.10003,600
08 Nov 20231.25001.25001.25001.25001.2500400
07 Nov 20231.24001.34001.14001.34001.34003,600
06 Nov 20231.40001.40001.40001.40001.4000500
03 Nov 20231.45001.45001.45001.45001.45001,100
02 Nov 20231.10001.45001.10001.45001.45002,300
01 Nov 20231.11701.23001.08001.23001.23002,100
31 Oct 20231.25001.25001.25001.25001.2500-
30 Oct 20231.25001.25001.25001.25001.2500200
27 Oct 20231.25001.25001.25001.25001.2500300
26 Oct 20231.25001.25001.25001.25001.2500300
25 Oct 20231.37501.37501.37501.37501.3750100
24 Oct 20231.50001.50001.35001.35001.3500200
23 Oct 20231.39501.39501.39501.39501.3950-
20 Oct 20231.41001.45001.39501.39501.39502,000
19 Oct 20231.43801.43801.43801.43801.4380400
18 Oct 20231.40001.52001.39501.45001.45006,500
17 Oct 20231.39001.40001.37001.37001.37001,600
16 Oct 20231.25001.25001.25001.25001.2500-
13 Oct 20231.53001.53001.25001.25001.25002,200
12 Oct 20231.20001.53001.15801.53001.530018,400
11 Oct 20231.23001.23001.10001.20001.20003,300
10 Oct 20231.14001.14001.02001.02001.02002,100
09 Oct 20231.20001.20001.20001.20001.2000-
06 Oct 20231.20001.20001.13001.20001.200015,900
05 Oct 20231.19001.19001.13001.18301.1830800
04 Oct 20231.18301.18301.18301.18301.1830100
03 Oct 20231.18301.18301.18301.18301.1830-
02 Oct 20231.18301.18301.18301.18301.1830-
29 Sept 20231.18301.18301.18301.18301.1830400
28 Sept 20231.13001.24301.13001.20001.20004,900
27 Sept 20231.27001.28001.27001.28001.2800200
26 Sept 20231.27001.27001.27001.27001.2700-
25 Sept 20231.27001.27001.27001.27001.2700-
22 Sept 20231.27001.27001.27001.27001.2700300
21 Sept 20231.34501.34501.30001.30001.3000300
20 Sept 20231.15001.39001.14001.30001.3000900
19 Sept 20231.45001.45001.45001.45001.4500-
18 Sept 20231.40001.45001.30001.45001.45003,100
15 Sept 20231.40701.40701.40701.40701.4070-
14 Sept 20231.40701.40701.40701.40701.4070400
13 Sept 20231.30001.40501.30001.40001.40001,000
12 Sept 20231.28001.30001.12001.30001.30003,900
11 Sept 20231.34001.34001.34001.34001.3400-
08 Sept 20231.35001.50001.23001.34001.34003,600
07 Sept 20231.35001.35001.35001.35001.3500600
06 Sept 20231.31001.50001.23001.23001.23003,300
05 Sept 20231.53001.53001.53001.53001.5300-
01 Sept 20231.53001.53001.53001.53001.5300900
31 Aug 20231.22001.22001.22001.22001.2200-
30 Aug 20231.23001.23001.22001.22001.22001,000
29 Aug 20231.34301.34301.23001.23001.23002,300
28 Aug 20231.33301.33301.33301.33301.3330200
25 Aug 20231.26001.26001.26001.26001.2600-
24 Aug 20231.26001.26001.26001.26001.2600100
23 Aug 20231.30001.30001.30001.30001.3000-
22 Aug 20231.30001.30001.30001.30001.3000200
21 Aug 20231.37501.37501.37501.37501.3750-
18 Aug 20231.37501.37501.37501.37501.3750-
17 Aug 20231.37501.37501.37501.37501.3750100
16 Aug 20231.41001.41001.38801.38801.3880500
15 Aug 20231.53001.53001.53001.53001.5300-
14 Aug 20231.50001.53501.46001.53001.530011,200
11 Aug 20231.50001.50001.24001.35001.35002,700
10 Aug 20231.24001.30001.24001.30001.3000300
09 Aug 20231.30401.30401.30401.30401.3040100
08 Aug 20231.30001.32001.24001.24001.24005,700
07 Aug 20231.35001.35001.35001.35001.3500100
04 Aug 20231.35001.35001.35001.35001.3500-
03 Aug 20231.31001.36001.31001.35001.35004,200
02 Aug 20231.31001.31001.31001.31001.3100100
01 Aug 20231.50001.50601.41201.41201.41202,300
31 Jul 20231.55001.60001.40001.40001.40007,200
28 Jul 20231.50001.51001.50001.50101.501012,700
27 Jul 20231.49001.49001.49001.49001.4900100
26 Jul 20231.52001.52001.37501.46201.46207,600
25 Jul 20231.50401.50401.50401.50401.5040-
24 Jul 20231.56101.59001.50401.50401.50401,000
21 Jul 20231.74001.97001.52001.52001.52009,100
20 Jul 20231.61001.74001.60001.74001.740010,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...