POSC - Positron Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20231.18301.18301.13001.13001.1300700
30 May 20231.30001.30001.13001.13001.1300400
26 May 20231.34801.35301.34801.35301.3530500
25 May 20231.32001.32001.32001.32001.3200700
24 May 20231.30501.36001.22001.33001.33009,100
23 May 20231.23001.34001.23001.34001.34001,500
22 May 20231.30001.30001.30001.30001.3000100
19 May 20231.24201.38001.23001.38001.38005,600
18 May 20231.36001.36001.22001.22001.22001,100
17 May 20231.23001.24001.23001.24001.24001,100
16 May 20231.43501.43501.39001.40401.40402,500
15 May 20231.44001.49501.30001.31301.31306,800
12 May 20231.30001.55001.01001.55001.550088,200
11 May 20231.44401.45401.29001.40801.40803,200
10 May 20231.37001.43501.27001.43501.43502,000
09 May 20231.38001.38001.35601.37001.3700900
08 May 20231.40001.50501.37001.46001.4600800
05 May 20231.50001.50001.50001.50001.5000-
04 May 20231.50001.50001.50001.50001.5000700
03 May 20231.50001.50001.50001.50001.50001,100
02 May 20231.36001.62001.25001.55001.550011,900
01 May 20231.54001.54001.50001.50001.50002,300
28 Apr 20231.43001.54001.43001.54001.5400300
27 Apr 20231.36001.41301.36001.41301.4130500
26 Apr 20231.42001.43001.41001.43001.4300800
25 Apr 20231.57001.58001.21001.41901.419014,900
24 Apr 20231.55001.59001.55001.59001.5900400
21 Apr 20231.50001.55001.40001.55001.55004,600
20 Apr 20231.60001.60001.60001.60001.6000600
19 Apr 20231.75001.75001.51001.60601.60601,600
18 Apr 20231.63001.75001.55001.75001.75002,300
17 Apr 20231.75701.75701.60001.66001.66004,500
14 Apr 20231.80501.85001.71001.85001.85001,300
13 Apr 20231.82001.98001.73001.88001.880018,400
12 Apr 20231.73002.02001.73001.82001.820011,000
11 Apr 20231.70002.25001.58501.91901.919015,800
10 Apr 20231.70001.70001.51501.70001.70002,400
06 Apr 20231.70001.72001.68301.72001.72002,000
05 Apr 20231.70001.70001.68001.68001.68001,600
04 Apr 20231.57001.68001.52401.68001.68004,800
03 Apr 20231.47001.70001.47001.69001.69007,600
31 Mar 20231.46001.47001.41301.45501.45509,100
30 Mar 20231.38501.47001.36001.47001.47003,600
29 Mar 20231.40001.45301.40001.40001.40001,500
28 Mar 20231.47001.47001.46501.46501.46501,000
27 Mar 20231.46001.46001.45001.45001.4500800
24 Mar 20231.52001.52001.45001.46001.46003,400
23 Mar 20231.53001.69001.47501.50001.50005,300
22 Mar 20231.56501.59001.54001.54001.5400600
21 Mar 20231.50001.54001.41001.54001.5400700
20 Mar 20231.45001.59001.45001.59001.59001,500
17 Mar 20231.57001.57001.57001.57001.5700-
16 Mar 20231.57001.57001.57001.57001.5700100
15 Mar 20231.55001.57001.41001.57001.57009,100
14 Mar 20231.57501.69001.55001.60001.60003,600
13 Mar 20231.62001.69001.60001.69001.69003,600
10 Mar 20231.64001.70001.59501.70001.70003,300
09 Mar 20231.63501.67001.55001.67001.67003,700
08 Mar 20231.55001.65301.41001.63301.63304,800
07 Mar 20231.68301.70001.68301.69001.69002,300
06 Mar 20231.63001.75001.50001.64001.640021,400
03 Mar 20231.51001.62001.37001.62001.620020,700
02 Mar 20231.73001.73001.73001.73001.73002,200
01 Mar 20231.74001.74001.56601.73001.73006,400
28 Feb 20231.79001.81501.75001.75001.75001,900
27 Feb 20231.70001.84001.69001.84001.840039,900
24 Feb 20231.77001.86901.71001.75001.750015,500
23 Feb 20231.84001.84001.57001.75201.752011,200
22 Feb 20231.36002.05001.36001.85001.850051,300
21 Feb 20231.45001.45001.32701.39001.39006,000
17 Feb 20231.36501.71001.30001.45001.450086,900
16 Feb 20231.10301.38001.10301.35001.350065,200
15 Feb 20231.00001.12201.00001.12201.122022,700
14 Feb 20230.92200.97500.92200.97500.9750700
13 Feb 20231.04001.04001.04001.04001.0400-
10 Feb 20231.04001.04001.04001.04001.0400-
09 Feb 20231.04001.04001.04001.04001.0400900
08 Feb 20230.90001.06000.90001.06001.06002,200
07 Feb 20231.10001.10001.10001.10001.1000-
06 Feb 20231.10001.10001.10001.10001.1000-
03 Feb 20231.10001.10001.10001.10001.1000-
02 Feb 20231.10001.10001.10001.10001.1000-
01 Feb 20231.10001.10001.10001.10001.1000-
31 Jan 20231.10001.10001.10001.10001.1000-
30 Jan 20231.10001.10001.10001.10001.1000-
27 Jan 20231.10001.10001.10001.10001.10002,000
26 Jan 20231.10001.10001.10001.10001.1000-
25 Jan 20231.10001.10001.10001.10001.1000300
24 Jan 20231.17001.17001.17001.17001.1700-
23 Jan 20231.16001.17001.10001.17001.17006,700
20 Jan 20231.16001.16001.16001.16001.1600-
19 Jan 20230.97501.16000.93801.16001.16001,900
18 Jan 20231.04001.05001.04001.05001.0500400
17 Jan 20230.90001.10000.90001.10001.100059,000
13 Jan 20230.88300.88300.88300.88300.8830-
12 Jan 20230.88300.88300.88300.88300.8830-
11 Jan 20230.88300.88300.88300.88300.8830-
10 Jan 20230.70300.88300.70300.88300.8830900
09 Jan 20230.95000.95000.95000.95000.9500-
06 Jan 20230.82000.95000.82000.95000.950016,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...