Skip to main content
Positron Corporation (POSC)
OTCMKTS · Delayed Price · Currency is USD
1.090
+0.060 (5.83%)
Jan 17, 2025, 2:19 PM EST

Positron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.001.000.960.990.99-1.98%2,691
Sep 24, 20240.991.010.991.011.01-2.88%825
Sep 23, 20240.991.040.971.041.04-0.95%5,874
Sep 20, 20241.051.051.051.051.05-25
Sep 19, 20241.051.051.051.051.05-0.94%700
Sep 18, 20240.981.060.981.061.066.00%363
Sep 17, 20241.001.001.001.001.00-1.96%501
Sep 16, 20240.981.020.981.021.023.02%8,000
Sep 13, 20240.991.030.990.990.99-0.99%1,176
Sep 12, 20240.991.000.991.001.00-0.99%3,255
Sep 11, 20241.011.011.011.011.01-1,297
Sep 10, 20241.011.011.011.011.01-0.30%3,303
Sep 9, 20241.011.011.011.011.01-3.52%100
Sep 6, 20241.021.051.011.051.05-0.94%3,955
Sep 5, 20241.061.061.061.061.06-12
Sep 4, 20241.031.061.031.061.06-3.64%687
Sep 3, 20241.051.101.051.101.105.97%638
Aug 30, 20241.061.180.981.041.04-1.14%6,765
Aug 29, 20241.061.061.051.051.05-0.94%6,000
Aug 28, 20241.051.101.051.061.060.95%1,459
Aug 27, 20241.091.211.051.051.05-5.83%8,126