Skip to main content
Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
2.080
-0.020 (-0.95%)
Feb 21, 2025, 3:00 PM EST

Positron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.172.172.062.172.170.46%6,294
Feb 19, 20252.032.161.902.162.168.00%8,589
Feb 18, 20251.882.201.782.002.00-9.09%67,194
Feb 14, 20251.942.251.902.202.202.56%22,451
Feb 13, 20252.542.541.902.152.15-14.23%64,219
Feb 12, 20252.812.932.122.502.50-11.31%193,785
Feb 11, 20251.802.941.782.822.8256.67%158,626
Feb 10, 20251.891.891.801.801.80-0.55%29,398
Feb 7, 20251.821.901.781.811.81-6.22%34,998
Feb 6, 20251.891.951.811.931.936.04%14,279
Feb 5, 20251.871.881.801.821.82-2.67%34,497
Feb 4, 20251.881.881.821.871.87-0.53%8,567
Feb 3, 20251.911.911.821.881.88-1.05%7,275
Jan 31, 20251.851.901.781.901.905.56%15,442
Jan 30, 20251.901.901.801.801.80-3.38%21,727
Jan 29, 20251.852.021.691.861.864.66%34,174
Jan 28, 20251.782.001.681.781.78-86,277
Jan 27, 20251.501.801.451.781.7824.48%163,929
Jan 24, 20251.201.551.191.431.4324.35%217,789
Jan 23, 20251.051.151.051.151.1513.86%3,411
Jan 22, 20251.031.131.001.011.01-8.18%2,601
Jan 21, 20251.101.101.101.101.10-0.90%1,075
Jan 17, 20251.001.110.941.111.117.77%230,074
Jan 16, 20251.031.031.031.031.036.19%3,007
Jan 15, 20251.001.000.970.970.97-5.83%6,390
Jan 14, 20251.031.031.031.031.03--
Jan 13, 20251.031.031.031.031.03--
Jan 10, 20251.001.041.001.031.03-1,440
Jan 8, 20251.031.041.031.031.03-4.63%1,371
Jan 7, 20251.081.081.081.081.0812.49%145
Jan 6, 20250.960.960.960.960.96-5
Jan 3, 20250.960.960.960.960.96-3.99%101
Jan 2, 20251.001.001.001.001.00-0.99%1,952
Dec 31, 20241.011.011.011.011.01--
Dec 30, 20240.951.010.921.011.013.95%2,073
Dec 27, 20241.071.090.970.970.97-7.47%22,652
Dec 26, 20241.081.081.031.051.05-5.41%1,464
Dec 24, 20241.051.111.001.111.112.12%9,840
Dec 23, 20241.081.091.081.091.09-0.09%1,613
Dec 20, 20241.051.111.001.091.093.62%11,304
Dec 19, 20240.971.060.971.051.055.00%6,804
Dec 18, 20241.001.081.001.001.00-4.76%8,078
Dec 17, 20241.011.051.011.051.0510.53%6,176
Dec 16, 20240.981.030.940.950.95-9.52%100,554
Dec 13, 20241.051.150.951.051.058.25%216,367
Dec 12, 20241.051.050.970.970.97-9.35%21,514
Dec 11, 20241.051.071.011.071.07-4.46%923
Dec 10, 20241.121.121.121.121.128.74%252
Dec 9, 20241.081.081.031.031.03-1.90%2,860
Dec 6, 20241.071.121.011.051.050.96%8,375
Dec 5, 20241.041.041.041.041.04-35
Dec 4, 20241.011.160.981.041.04-11.86%6,214
Dec 3, 20241.151.201.151.181.182.61%7,508
Dec 2, 20241.081.151.001.151.154.55%3,255
Nov 29, 20241.101.101.101.101.10-5
Nov 27, 20241.001.101.001.101.109.56%1,953
Nov 26, 20241.001.001.001.001.001.16%1,006
Nov 25, 20241.001.000.990.990.99-0.75%2,072
Nov 22, 20241.081.091.001.001.00-8.26%3,950
Nov 21, 20241.051.091.051.091.0914.74%7,183
Nov 20, 20240.950.950.950.950.95-100
Nov 19, 20240.991.010.950.950.95-13,500
Nov 18, 20240.970.970.950.950.95-9.52%500
Nov 15, 20241.051.051.051.051.05-8.70%150
Nov 14, 20240.971.150.971.151.15-500
Nov 13, 20241.011.151.001.151.1513.86%5,450
Nov 12, 20241.011.011.011.011.011.00%300
Nov 11, 20240.951.000.951.001.004.28%3,400
Nov 8, 20240.990.990.940.960.96-1.64%733
Nov 7, 20240.950.980.950.980.982.63%655
Nov 6, 20240.950.950.950.950.95-2.06%120
Nov 5, 20240.970.970.970.970.97--
Nov 4, 20240.960.970.960.970.97-1,579
Nov 1, 20240.970.970.970.970.97--
Oct 31, 20240.950.970.950.970.971.04%801
Oct 30, 20240.961.030.960.960.96-9,040
Oct 29, 20241.101.100.960.960.96-0.78%17,300
Oct 28, 20240.970.970.970.970.970.78%254
Oct 25, 20240.960.960.960.960.96-117
Oct 24, 20240.961.100.960.960.96-4,750
Oct 23, 20240.960.960.960.960.962.13%1,000
Oct 22, 20240.960.960.940.940.94-1,300
Oct 21, 20240.940.940.940.940.94-3
Oct 18, 20240.940.940.940.940.94--
Oct 17, 20240.940.940.940.940.94-7.84%104
Oct 16, 20240.961.100.951.021.026.25%2,750
Oct 15, 20241.031.030.960.960.96-362
Oct 14, 20241.041.040.960.960.96-2.44%1,101
Oct 11, 20240.961.050.960.980.98-3.53%1,729
Oct 10, 20241.021.021.021.021.020.99%750
Oct 9, 20240.991.030.931.011.01-0.98%6,440
Oct 8, 20240.981.180.981.021.02-2.86%6,415
Oct 7, 20240.971.060.971.051.0510.97%7,700
Oct 4, 20241.041.040.940.950.95-4.71%13,141
Oct 3, 20240.931.080.930.990.991.04%2,565
Oct 2, 20241.001.080.980.980.98-1.73%2,728
Oct 1, 20240.961.000.961.001.00-3,083
Sep 30, 20240.931.050.931.001.002.67%5,637
Sep 27, 20240.970.970.970.970.97-5.43%350
Sep 26, 20241.031.031.031.031.034.04%606