Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.15 | -0.10 | -8.00% | 1.20 | 1.25 | 1.15 | 803 |
| Apr 22 2024 | 1.25 | 0.10 | 8.70% | 1.25 | 1.25 | 1.20 | 24,703 |
| Apr 19 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 100 |
| Apr 18 2024 | 1.15 | 0.05 | 4.55% | 1.10 | 1.15 | 1.10 | 21,000 |
| Apr 17 2024 | 1.10 | -0.01 | -0.90% | 1.25 | 1.25 | 1.075 | 4,115 |
| Apr 16 2024 | 1.11 | -0.09 | -7.50% | 1.16 | 1.16 | 1.11 | 2,397 |
| Apr 15 2024 | 1.20 | 0.05 | 4.35% | 1.28 | 1.28 | 1.20 | 1,100 |
| Apr 12 2024 | 1.15 | -0.03 | -2.34% | 1.10 | 1.15 | 1.10 | 5,500 |
| Apr 11 2024 | 1.1775 | 0.00 | 0.00% | 1.1775 | 1.1775 | 1.1775 | 0 |
| Apr 10 2024 | 1.1775 | -0.02 | -1.88% | 1.15 | 1.20 | 1.15 | 14,960 |
| Apr 09 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| Apr 08 2024 | 1.20 | -0.05 | -4.00% | 1.20 | 1.20 | 1.20 | 100 |
| Apr 05 2024 | 1.25 | 0.05 | 4.17% | 1.25 | 1.25 | 1.20 | 12,500 |
| Apr 04 2024 | 1.20 | 0.05 | 4.35% | 1.20 | 1.20 | 1.20 | 11,400 |
| Apr 03 2024 | 1.15 | 0.04 | 3.60% | 1.10 | 1.15 | 1.10 | 3,506 |
| Apr 02 2024 | 1.11 | 0.08 | 7.77% | 1.11 | 1.11 | 1.11 | 1,000 |
| Apr 01 2024 | 1.03 | -0.20 | -16.26% | 1.03 | 1.03 | 1.03 | 171 |
| Mar 28 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.23 | 1.22 | 930 |
| Mar 27 2024 | 1.22 | -0.04 | -2.90% | 1.03 | 1.24 | 1.03 | 1,624 |
| Mar 26 2024 | 1.2564 | 0.00 | 0.00% | 1.2564 | 1.2564 | 1.2564 | 0 |
| Mar 25 2024 | 1.2564 | -0.03 | -2.04% | 1.03 | 1.2564 | 1.03 | 200 |
| Mar 22 2024 | 1.2825 | -0.01 | -0.58% | 1.09 | 1.30 | 1.01 | 1,960 |
| Mar 21 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0 |
| Mar 20 2024 | 1.29 | -0.01 | -0.77% | 1.09 | 1.29 | 1.09 | 338 |
| Mar 19 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| Mar 18 2024 | 1.30 | -0.03 | -2.61% | 1.1599 | 1.35 | 1.00 | 26,909 |
| Mar 15 2024 | 1.3348 | 0.00 | 0.00% | 1.3348 | 1.3348 | 1.3348 | 0 |
| Mar 14 2024 | 1.3348 | 0.00 | 0.00% | 1.3348 | 1.3348 | 1.3348 | 0 |
| Mar 13 2024 | 1.3348 | -0.04 | -2.57% | 1.15 | 1.3348 | 1.15 | 285 |
| Mar 12 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0 |
| Mar 11 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.37 | 0 |
| Mar 08 2024 | 1.37 | -0.03 | -2.14% | 1.16 | 1.39 | 1.16 | 2,098 |
| Mar 07 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Mar 06 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Mar 05 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Mar 04 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Mar 01 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.40 | 1.40 | 1,250 |
| Feb 29 2024 | 1.39 | 0.01 | 0.72% | 1.288 | 1.39 | 1.24 | 697 |
| Feb 28 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 102 |
| Feb 27 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.38 | 1.38 | 100 |
| Feb 26 2024 | 1.40 | 0.04 | 2.94% | 1.35 | 1.40 | 1.13 | 3,576 |
| Feb 23 2024 | 1.36 | 0.01 | 0.74% | 1.365 | 1.365 | 1.36 | 1,649 |
| Feb 22 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| Feb 21 2024 | 1.35 | 0.00 | 0.00% | 1.26 | 1.40 | 1.26 | 8,731 |
| Feb 20 2024 | 1.35 | 0.09 | 7.14% | 1.28 | 1.35 | 1.28 | 345 |
| Feb 16 2024 | 1.26 | -0.04 | -3.08% | 1.40 | 1.40 | 1.26 | 1,904 |
| Feb 15 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| Feb 14 2024 | 1.30 | 0.00 | 0.00% | 1.33 | 1.43 | 1.065 | 9,530 |
| Feb 13 2024 | 1.30 | -0.15 | -10.34% | 1.30 | 1.30 | 1.1025 | 6,191 |
| Feb 12 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| Feb 09 2024 | 1.45 | 0.16 | 12.40% | 1.30 | 1.45 | 1.274 | 2,193 |
| Feb 08 2024 | 1.29 | 0.04 | 3.20% | 1.29 | 1.29 | 1.29 | 792 |
| Feb 07 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.40 | 1.18 | 3,959 |
| Feb 06 2024 | 1.35 | 0.11 | 8.87% | 1.25 | 1.35 | 1.20 | 6,591 |
| Feb 05 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0 |
| Feb 02 2024 | 1.24 | -0.17 | -12.18% | 1.24 | 1.24 | 1.24 | 149 |
| Feb 01 2024 | 1.412 | 0.00 | 0.00% | 1.412 | 1.412 | 1.412 | 0 |
| Jan 31 2024 | 1.412 | 0.00 | 0.00% | 1.412 | 1.412 | 1.412 | 0 |
| Jan 30 2024 | 1.412 | -0.09 | -5.87% | 1.17 | 1.422 | 1.17 | 7,863 |
| Jan 29 2024 | 1.50 | 0.25 | 20.00% | 1.28 | 1.50 | 1.26 | 10,385 |
| Jan 26 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 6,760 |
| Jan 25 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.26 | 1.25 | 12,391 |
