POSC - Positron Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 1.1830 | 1.1830 | 1.1300 | 1.1300 | 1.1300 | 700 |
| 30 May 2023 | 1.3000 | 1.3000 | 1.1300 | 1.1300 | 1.1300 | 400 |
| 26 May 2023 | 1.3480 | 1.3530 | 1.3480 | 1.3530 | 1.3530 | 500 |
| 25 May 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 700 |
| 24 May 2023 | 1.3050 | 1.3600 | 1.2200 | 1.3300 | 1.3300 | 9,100 |
| 23 May 2023 | 1.2300 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 1,500 |
| 22 May 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| 19 May 2023 | 1.2420 | 1.3800 | 1.2300 | 1.3800 | 1.3800 | 5,600 |
| 18 May 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 1,100 |
| 17 May 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,100 |
| 16 May 2023 | 1.4350 | 1.4350 | 1.3900 | 1.4040 | 1.4040 | 2,500 |
| 15 May 2023 | 1.4400 | 1.4950 | 1.3000 | 1.3130 | 1.3130 | 6,800 |
| 12 May 2023 | 1.3000 | 1.5500 | 1.0100 | 1.5500 | 1.5500 | 88,200 |
| 11 May 2023 | 1.4440 | 1.4540 | 1.2900 | 1.4080 | 1.4080 | 3,200 |
| 10 May 2023 | 1.3700 | 1.4350 | 1.2700 | 1.4350 | 1.4350 | 2,000 |
| 09 May 2023 | 1.3800 | 1.3800 | 1.3560 | 1.3700 | 1.3700 | 900 |
| 08 May 2023 | 1.4000 | 1.5050 | 1.3700 | 1.4600 | 1.4600 | 800 |
| 05 May 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 May 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 700 |
| 03 May 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
| 02 May 2023 | 1.3600 | 1.6200 | 1.2500 | 1.5500 | 1.5500 | 11,900 |
| 01 May 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 2,300 |
| 28 Apr 2023 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 300 |
| 27 Apr 2023 | 1.3600 | 1.4130 | 1.3600 | 1.4130 | 1.4130 | 500 |
| 26 Apr 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 800 |
| 25 Apr 2023 | 1.5700 | 1.5800 | 1.2100 | 1.4190 | 1.4190 | 14,900 |
| 24 Apr 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 400 |
| 21 Apr 2023 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 4,600 |
| 20 Apr 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
| 19 Apr 2023 | 1.7500 | 1.7500 | 1.5100 | 1.6060 | 1.6060 | 1,600 |
| 18 Apr 2023 | 1.6300 | 1.7500 | 1.5500 | 1.7500 | 1.7500 | 2,300 |
| 17 Apr 2023 | 1.7570 | 1.7570 | 1.6000 | 1.6600 | 1.6600 | 4,500 |
| 14 Apr 2023 | 1.8050 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 1,300 |
| 13 Apr 2023 | 1.8200 | 1.9800 | 1.7300 | 1.8800 | 1.8800 | 18,400 |
| 12 Apr 2023 | 1.7300 | 2.0200 | 1.7300 | 1.8200 | 1.8200 | 11,000 |
| 11 Apr 2023 | 1.7000 | 2.2500 | 1.5850 | 1.9190 | 1.9190 | 15,800 |
| 10 Apr 2023 | 1.7000 | 1.7000 | 1.5150 | 1.7000 | 1.7000 | 2,400 |
| 06 Apr 2023 | 1.7000 | 1.7200 | 1.6830 | 1.7200 | 1.7200 | 2,000 |
| 05 Apr 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,600 |
| 04 Apr 2023 | 1.5700 | 1.6800 | 1.5240 | 1.6800 | 1.6800 | 4,800 |
| 03 Apr 2023 | 1.4700 | 1.7000 | 1.4700 | 1.6900 | 1.6900 | 7,600 |
| 31 Mar 2023 | 1.4600 | 1.4700 | 1.4130 | 1.4550 | 1.4550 | 9,100 |
| 30 Mar 2023 | 1.3850 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 3,600 |
| 29 Mar 2023 | 1.4000 | 1.4530 | 1.4000 | 1.4000 | 1.4000 | 1,500 |
| 28 Mar 2023 | 1.4700 | 1.4700 | 1.4650 | 1.4650 | 1.4650 | 1,000 |
| 27 Mar 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 800 |
| 24 Mar 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 3,400 |
| 23 Mar 2023 | 1.5300 | 1.6900 | 1.4750 | 1.5000 | 1.5000 | 5,300 |
| 22 Mar 2023 | 1.5650 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 600 |
| 21 Mar 2023 | 1.5000 | 1.5400 | 1.4100 | 1.5400 | 1.5400 | 700 |
| 20 Mar 2023 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 1,500 |
| 17 Mar 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 16 Mar 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| 15 Mar 2023 | 1.5500 | 1.5700 | 1.4100 | 1.5700 | 1.5700 | 9,100 |
| 14 Mar 2023 | 1.5750 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 3,600 |
| 13 Mar 2023 | 1.6200 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 3,600 |
| 10 Mar 2023 | 1.6400 | 1.7000 | 1.5950 | 1.7000 | 1.7000 | 3,300 |
| 09 Mar 2023 | 1.6350 | 1.6700 | 1.5500 | 1.6700 | 1.6700 | 3,700 |
| 08 Mar 2023 | 1.5500 | 1.6530 | 1.4100 | 1.6330 | 1.6330 | 4,800 |
| 07 Mar 2023 | 1.6830 | 1.7000 | 1.6830 | 1.6900 | 1.6900 | 2,300 |
| 06 Mar 2023 | 1.6300 | 1.7500 | 1.5000 | 1.6400 | 1.6400 | 21,400 |
| 03 Mar 2023 | 1.5100 | 1.6200 | 1.3700 | 1.6200 | 1.6200 | 20,700 |
| 02 Mar 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 2,200 |
| 01 Mar 2023 | 1.7400 | 1.7400 | 1.5660 | 1.7300 | 1.7300 | 6,400 |
| 28 Feb 2023 | 1.7900 | 1.8150 | 1.7500 | 1.7500 | 1.7500 | 1,900 |
| 27 Feb 2023 | 1.7000 | 1.8400 | 1.6900 | 1.8400 | 1.8400 | 39,900 |
| 24 Feb 2023 | 1.7700 | 1.8690 | 1.7100 | 1.7500 | 1.7500 | 15,500 |
| 23 Feb 2023 | 1.8400 | 1.8400 | 1.5700 | 1.7520 | 1.7520 | 11,200 |
| 22 Feb 2023 | 1.3600 | 2.0500 | 1.3600 | 1.8500 | 1.8500 | 51,300 |
| 21 Feb 2023 | 1.4500 | 1.4500 | 1.3270 | 1.3900 | 1.3900 | 6,000 |
| 17 Feb 2023 | 1.3650 | 1.7100 | 1.3000 | 1.4500 | 1.4500 | 86,900 |
| 16 Feb 2023 | 1.1030 | 1.3800 | 1.1030 | 1.3500 | 1.3500 | 65,200 |
| 15 Feb 2023 | 1.0000 | 1.1220 | 1.0000 | 1.1220 | 1.1220 | 22,700 |
| 14 Feb 2023 | 0.9220 | 0.9750 | 0.9220 | 0.9750 | 0.9750 | 700 |
| 13 Feb 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 10 Feb 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 09 Feb 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 900 |
| 08 Feb 2023 | 0.9000 | 1.0600 | 0.9000 | 1.0600 | 1.0600 | 2,200 |
| 07 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| 26 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 300 |
| 24 Jan 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 Jan 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 6,700 |
| 20 Jan 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 Jan 2023 | 0.9750 | 1.1600 | 0.9380 | 1.1600 | 1.1600 | 1,900 |
| 18 Jan 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 400 |
| 17 Jan 2023 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | 1.1000 | 59,000 |
| 13 Jan 2023 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 12 Jan 2023 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 11 Jan 2023 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
| 10 Jan 2023 | 0.7030 | 0.8830 | 0.7030 | 0.8830 | 0.8830 | 900 |
| 09 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 Jan 2023 | 0.8200 | 0.9500 | 0.8200 | 0.9500 | 0.9500 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.