Positron Corporation (POSC)
OTCMKTS
· Delayed Price · Currency is USD
1.670
+0.020 (1.21%)
Apr 1, 2025, 3:52 PM EST
Positron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.85 | 2.12 | 1.67 | 1.67 | 1.67 | -3.47% | 31,289 |
| Mar 31, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | -1.14% | 4,743 |
| Mar 28, 2025 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 20,486 |
| Mar 27, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 5,230 |
| Mar 26, 2025 | 1.85 | 1.87 | 1.76 | 1.76 | 1.76 | -2.22% | 3,364 |
| Mar 25, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 0.56% | 8,426 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.70 | 1.79 | 1.79 | -0.89% | 32,775 |
| Mar 21, 2025 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -2.38% | 3,160 |
| Mar 20, 2025 | 1.89 | 1.89 | 1.74 | 1.85 | 1.85 | -2.12% | 7,045 |
| Mar 19, 2025 | 1.51 | 1.89 | 1.51 | 1.89 | 1.89 | 26.00% | 18,900 |
| Mar 18, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | -7.41% | 2,838 |
| Mar 17, 2025 | 1.62 | 1.62 | 1.51 | 1.62 | 1.62 | 3.85% | 2,579 |
| Mar 14, 2025 | 1.47 | 1.56 | 1.46 | 1.56 | 1.56 | 10.64% | 9,635 |
| Mar 13, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 3,836 |
| Mar 12, 2025 | 1.34 | 1.56 | 1.34 | 1.44 | 1.44 | 2.13% | 3,655 |
| Mar 11, 2025 | 1.33 | 1.41 | 1.22 | 1.41 | 1.41 | -2.76% | 15,221 |
| Mar 10, 2025 | 1.49 | 1.60 | 1.35 | 1.45 | 1.45 | -12.65% | 11,045 |
| Mar 7, 2025 | 1.58 | 1.68 | 1.49 | 1.66 | 1.66 | 8.50% | 4,700 |
| Mar 6, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 481 |
| Mar 5, 2025 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 783 |
| Mar 4, 2025 | 1.63 | 1.70 | 1.45 | 1.60 | 1.60 | -12.57% | 17,035 |
| Mar 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 100 |
| Feb 28, 2025 | 1.70 | 1.80 | 1.69 | 1.80 | 1.80 | 2.86% | 6,706 |
| Feb 27, 2025 | 2.01 | 2.09 | 1.66 | 1.75 | 1.75 | -7.41% | 17,237 |
| Feb 26, 2025 | 1.76 | 1.89 | 1.70 | 1.89 | 1.89 | 8.62% | 3,943 |
| Feb 25, 2025 | 1.95 | 2.05 | 1.52 | 1.74 | 1.74 | -8.90% | 61,830 |
| Feb 24, 2025 | 2.12 | 2.12 | 1.91 | 1.91 | 1.91 | -8.17% | 6,405 |
| Feb 21, 2025 | 2.17 | 2.17 | 1.94 | 2.08 | 2.08 | -4.15% | 5,742 |
| Feb 20, 2025 | 2.17 | 2.17 | 2.06 | 2.17 | 2.17 | 0.46% | 6,294 |
| Feb 19, 2025 | 2.03 | 2.16 | 1.90 | 2.16 | 2.16 | 8.00% | 8,589 |
| Feb 18, 2025 | 1.88 | 2.20 | 1.78 | 2.00 | 2.00 | -9.09% | 67,194 |
| Feb 14, 2025 | 1.94 | 2.25 | 1.90 | 2.20 | 2.20 | 2.56% | 22,451 |
| Feb 13, 2025 | 2.54 | 2.54 | 1.90 | 2.15 | 2.15 | -14.23% | 64,219 |
| Feb 12, 2025 | 2.81 | 2.93 | 2.12 | 2.50 | 2.50 | -11.31% | 193,785 |
| Feb 11, 2025 | 1.80 | 2.94 | 1.78 | 2.82 | 2.82 | 56.67% | 158,626 |
| Feb 10, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -0.55% | 29,398 |
| Feb 7, 2025 | 1.82 | 1.90 | 1.78 | 1.81 | 1.81 | -6.22% | 34,998 |
| Feb 6, 2025 | 1.89 | 1.95 | 1.81 | 1.93 | 1.93 | 6.04% | 14,279 |
| Feb 5, 2025 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 34,497 |
| Feb 4, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | -0.53% | 8,567 |
| Feb 3, 2025 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | -1.05% | 7,275 |
| Jan 31, 2025 | 1.85 | 1.90 | 1.78 | 1.90 | 1.90 | 5.56% | 15,442 |
| Jan 30, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -3.38% | 21,727 |
| Jan 29, 2025 | 1.85 | 2.02 | 1.69 | 1.86 | 1.86 | 4.66% | 34,174 |
| Jan 28, 2025 | 1.78 | 2.00 | 1.68 | 1.78 | 1.78 | - | 86,277 |
| Jan 27, 2025 | 1.50 | 1.80 | 1.45 | 1.78 | 1.78 | 24.48% | 163,929 |
| Jan 24, 2025 | 1.20 | 1.55 | 1.19 | 1.43 | 1.43 | 24.35% | 217,789 |
| Jan 23, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 13.86% | 3,411 |
| Jan 22, 2025 | 1.03 | 1.13 | 1.00 | 1.01 | 1.01 | -8.18% | 2,601 |
| Jan 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,075 |