Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,162.04 -25.62 (-0.80%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,128.81 -257.06 (-1.57%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,718.16 -407.83 (-0.66%) CMC Crypto 200
1,280.60 +395.07 (+43.11%)
Positron Corporation (POSC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 21,000 |
| 17 Apr 2024 | 1.2500 | 1.2500 | 1.0750 | 1.1000 | 1.1000 | 4,100 |
| 16 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 2,400 |
| 15 Apr 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 1,100 |
| 12 Apr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 5,500 |
| 11 Apr 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 100 |
| 10 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1780 | 1.1780 | 15,000 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 100 |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 12,500 |
| 04 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 11,400 |
| 03 Apr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 3,500 |
| 02 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,000 |
| 01 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| 28 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 900 |
| 27 Mar 2024 | 1.0300 | 1.2400 | 1.0300 | 1.2200 | 1.2200 | 1,600 |
| 26 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 25 Mar 2024 | 1.0300 | 1.2560 | 1.0300 | 1.2560 | 1.2560 | 200 |
| 22 Mar 2024 | 1.0900 | 1.2830 | 1.0100 | 1.2830 | 1.2830 | 2,000 |
| 21 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 20 Mar 2024 | 1.0900 | 1.2900 | 1.0900 | 1.2900 | 1.2900 | 300 |
| 19 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 18 Mar 2024 | 1.1600 | 1.3500 | 1.0000 | 1.3000 | 1.3000 | 26,900 |
| 15 Mar 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 14 Mar 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 13 Mar 2024 | 1.1500 | 1.3350 | 1.1500 | 1.3350 | 1.3350 | 300 |
| 12 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 08 Mar 2024 | 1.1600 | 1.3900 | 1.1600 | 1.3700 | 1.3700 | 2,100 |
| 07 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 05 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 04 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| 01 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
| 29 Feb 2024 | 1.2880 | 1.3900 | 1.2400 | 1.3900 | 1.3900 | 700 |
| 28 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| 27 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| 26 Feb 2024 | 1.3500 | 1.4000 | 1.1300 | 1.4000 | 1.4000 | 3,600 |
| 23 Feb 2024 | 1.3650 | 1.3650 | 1.3600 | 1.3600 | 1.3600 | 1,600 |
| 22 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 Feb 2024 | 1.2600 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 8,700 |
| 20 Feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 300 |
| 16 Feb 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 1,900 |
| 15 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 14 Feb 2024 | 1.3300 | 1.4300 | 1.0650 | 1.3000 | 1.3000 | 9,500 |
| 13 Feb 2024 | 1.3000 | 1.3000 | 1.1030 | 1.3000 | 1.3000 | 6,200 |
| 12 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 09 Feb 2024 | 1.3000 | 1.4500 | 1.2740 | 1.4500 | 1.4500 | 2,200 |
| 08 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 800 |
| 07 Feb 2024 | 1.3500 | 1.4000 | 1.1800 | 1.2500 | 1.2500 | 4,000 |
| 06 Feb 2024 | 1.2500 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 6,600 |
| 05 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 02 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 100 |
| 01 Feb 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 31 Jan 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 30 Jan 2024 | 1.1700 | 1.4220 | 1.1700 | 1.4120 | 1.4120 | 7,900 |
| 29 Jan 2024 | 1.2800 | 1.5000 | 1.2600 | 1.5000 | 1.5000 | 10,400 |
| 26 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 6,800 |
| 25 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 12,400 |
| 24 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 23 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 22 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
| 19 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 18 Jan 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 5,000 |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Jan 2024 | 1.2950 | 1.2950 | 1.2500 | 1.2600 | 1.2600 | 2,800 |
| 12 Jan 2024 | 1.3200 | 1.4000 | 1.1500 | 1.2500 | 1.2500 | 30,300 |
| 11 Jan 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 4,800 |
| 10 Jan 2024 | 1.3500 | 1.3560 | 1.3100 | 1.3100 | 1.3100 | 6,900 |
| 09 Jan 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 3,900 |
| 08 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 05 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 Jan 2024 | 1.5900 | 1.6000 | 1.5550 | 1.6000 | 1.6000 | 4,500 |
| 03 Jan 2024 | 1.4750 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 2,800 |
| 02 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 800 |
| 29 Dec 2023 | 1.3100 | 1.6000 | 1.3100 | 1.5700 | 1.5700 | 24,700 |
| 28 Dec 2023 | 1.3500 | 1.5900 | 1.3000 | 1.5900 | 1.5900 | 32,000 |
| 27 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
| 26 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 22 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| 21 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,300 |
| 20 Dec 2023 | 1.4000 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 8,000 |
| 19 Dec 2023 | 1.6000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 2,500 |
| 18 Dec 2023 | 1.3300 | 1.7000 | 1.3200 | 1.6130 | 1.6130 | 50,300 |
| 15 Dec 2023 | 1.1100 | 1.5000 | 1.1100 | 1.5000 | 1.5000 | 15,600 |
| 14 Dec 2023 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,200 |
| 13 Dec 2023 | 1.2900 | 1.4500 | 1.2900 | 1.4500 | 1.4500 | 400 |
| 12 Dec 2023 | 1.3700 | 1.5910 | 1.2600 | 1.4180 | 1.4180 | 4,400 |
| 11 Dec 2023 | 1.5100 | 1.5100 | 1.2900 | 1.3000 | 1.3000 | 16,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.