Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,870.86 -41.67 (-0.09%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Positron Corporation (POSC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:47PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.1000 | 1.6300 | 1.1000 | 1.5820 | 1.5820 | 53,200 |
| 07 Dec 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 4,200 |
| 06 Dec 2023 | 1.1200 | 1.1200 | 1.0000 | 1.0900 | 1.0900 | 7,900 |
| 05 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,500 |
| 04 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 01 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 400 |
| 30 Nov 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 6,400 |
| 29 Nov 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
| 28 Nov 2023 | 1.0300 | 1.1710 | 1.0300 | 1.1710 | 1.1710 | 300 |
| 27 Nov 2023 | 1.1000 | 1.1500 | 0.8700 | 1.0300 | 1.0300 | 12,700 |
| 24 Nov 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 22 Nov 2023 | 1.0000 | 1.2400 | 1.0000 | 1.0100 | 1.0100 | 10,300 |
| 21 Nov 2023 | 0.9100 | 1.2500 | 0.9100 | 1.2500 | 1.2500 | 13,500 |
| 20 Nov 2023 | 0.9000 | 1.0050 | 0.9000 | 0.9100 | 0.9100 | 15,100 |
| 17 Nov 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 13,600 |
| 16 Nov 2023 | 0.9000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 5,600 |
| 15 Nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,500 |
| 14 Nov 2023 | 1.0550 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 24,200 |
| 13 Nov 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 52,800 |
| 10 Nov 2023 | 1.1500 | 1.3380 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
| 09 Nov 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 3,600 |
| 08 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
| 07 Nov 2023 | 1.2400 | 1.3400 | 1.1400 | 1.3400 | 1.3400 | 3,600 |
| 06 Nov 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 500 |
| 03 Nov 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,100 |
| 02 Nov 2023 | 1.1000 | 1.4500 | 1.1000 | 1.4500 | 1.4500 | 2,300 |
| 01 Nov 2023 | 1.1170 | 1.2300 | 1.0800 | 1.2300 | 1.2300 | 2,100 |
| 31 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 30 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 27 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| 26 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
| 25 Oct 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 100 |
| 24 Oct 2023 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 200 |
| 23 Oct 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 20 Oct 2023 | 1.4100 | 1.4500 | 1.3950 | 1.3950 | 1.3950 | 2,000 |
| 19 Oct 2023 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 400 |
| 18 Oct 2023 | 1.4000 | 1.5200 | 1.3950 | 1.4500 | 1.4500 | 6,500 |
| 17 Oct 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 1,600 |
| 16 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 13 Oct 2023 | 1.5300 | 1.5300 | 1.2500 | 1.2500 | 1.2500 | 2,200 |
| 12 Oct 2023 | 1.2000 | 1.5300 | 1.1580 | 1.5300 | 1.5300 | 18,400 |
| 11 Oct 2023 | 1.2300 | 1.2300 | 1.1000 | 1.2000 | 1.2000 | 3,300 |
| 10 Oct 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0200 | 1.0200 | 2,100 |
| 09 Oct 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Oct 2023 | 1.2000 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 15,900 |
| 05 Oct 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1830 | 1.1830 | 800 |
| 04 Oct 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 100 |
| 03 Oct 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 02 Oct 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 29 Sept 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 400 |
| 28 Sept 2023 | 1.1300 | 1.2430 | 1.1300 | 1.2000 | 1.2000 | 4,900 |
| 27 Sept 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 200 |
| 26 Sept 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 25 Sept 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 22 Sept 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| 21 Sept 2023 | 1.3450 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 300 |
| 20 Sept 2023 | 1.1500 | 1.3900 | 1.1400 | 1.3000 | 1.3000 | 900 |
| 19 Sept 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Sept 2023 | 1.4000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 3,100 |
| 15 Sept 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 14 Sept 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 400 |
| 13 Sept 2023 | 1.3000 | 1.4050 | 1.3000 | 1.4000 | 1.4000 | 1,000 |
| 12 Sept 2023 | 1.2800 | 1.3000 | 1.1200 | 1.3000 | 1.3000 | 3,900 |
| 11 Sept 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 Sept 2023 | 1.3500 | 1.5000 | 1.2300 | 1.3400 | 1.3400 | 3,600 |
| 07 Sept 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 600 |
| 06 Sept 2023 | 1.3100 | 1.5000 | 1.2300 | 1.2300 | 1.2300 | 3,300 |
| 05 Sept 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 01 Sept 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 900 |
| 31 Aug 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 30 Aug 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
| 29 Aug 2023 | 1.3430 | 1.3430 | 1.2300 | 1.2300 | 1.2300 | 2,300 |
| 28 Aug 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 200 |
| 25 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 24 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| 23 Aug 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Aug 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 200 |
| 21 Aug 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 18 Aug 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 17 Aug 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 100 |
| 16 Aug 2023 | 1.4100 | 1.4100 | 1.3880 | 1.3880 | 1.3880 | 500 |
| 15 Aug 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 14 Aug 2023 | 1.5000 | 1.5350 | 1.4600 | 1.5300 | 1.5300 | 11,200 |
| 11 Aug 2023 | 1.5000 | 1.5000 | 1.2400 | 1.3500 | 1.3500 | 2,700 |
| 10 Aug 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 300 |
| 09 Aug 2023 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 100 |
| 08 Aug 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 5,700 |
| 07 Aug 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 04 Aug 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 Aug 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 4,200 |
| 02 Aug 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
| 01 Aug 2023 | 1.5000 | 1.5060 | 1.4120 | 1.4120 | 1.4120 | 2,300 |
| 31 Jul 2023 | 1.5500 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 7,200 |
| 28 Jul 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5010 | 1.5010 | 12,700 |
| 27 Jul 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
| 26 Jul 2023 | 1.5200 | 1.5200 | 1.3750 | 1.4620 | 1.4620 | 7,600 |
| 25 Jul 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 24 Jul 2023 | 1.5610 | 1.5900 | 1.5040 | 1.5040 | 1.5040 | 1,000 |
| 21 Jul 2023 | 1.7400 | 1.9700 | 1.5200 | 1.5200 | 1.5200 | 9,100 |
| 20 Jul 2023 | 1.6100 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 10,700 |
| *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.