Positron Corporation (PK) (POSC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 5.10204081633 | 0.98 | 1.06 | 0.97 | 2391 | 1.02266625 | CS |
| 4 | 0.03 | 3 | 1 | 1.21 | 0.97 | 3443 | 1.05143114 | CS |
| 12 | -0.06 | -5.50458715596 | 1.09 | 1.35 | 0.9001 | 3437 | 1.06437053 | CS |
| 26 | 0 | 0 | 1.03 | 1.36 | 0.881005 | 4566 | 1.16024401 | CS |
| 52 | -0.24 | -18.8976377953 | 1.27 | 1.7 | 0.87 | 5699 | 1.25762503 | CS |
| 156 | 0.43 | 71.6666666667 | 0.6 | 2.25 | 0.0682 | 7777 | 1.09654561 | CS |
| 260 | 0.88 | 586.666666667 | 0.15 | 2.25 | 0.0631 | 6906 | 0.91439946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1726781220 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 700 |
| 1726694460 | 1.06 | 0.06 | 6.00 | 0.98 | 1.06 | 0.98 | 363 |
| 1726608240 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 501 |
| 1726521720 | 1.02 | 0.03 | 3.02 | 0.98 | 1.02 | 0.98 | 8000 |
| 1726262940 | 0.9901 | -0.0099 | -0.99 | 0.9901 | 1.0333 | 0.9901 | 1176 |
| 1726176540 | 1 | -0.01 | -0.99 | 0.99307 | 1 | 0.992773 | 3255 |
| 1726090140 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1297 |
| 1726003500 | 1.01 | -0 | -0.30 | 1.01 | 1.01 | 1.01 | 3303 |
| 1725917160 | 1.0129999 | -0.04 | -3.52 | 1.0129999 | 1.0129999 | 1.0129999 | 100 |
| 1725658020 | 1.05 | -0.01 | -0.94 | 1.02 | 1.05 | 1.01 | 3955 |
| 1725571440 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1725485040 | 1.06 | -0.04 | -3.64 | 1.03 | 1.06 | 1.03 | 687 |
| 1725398880 | 1.1 | 0.06 | 5.97 | 1.05 | 1.1 | 1.05 | 638 |
| 1725053340 | 1.038 | -0.01 | -1.14 | 1.06 | 1.18 | 0.98 | 6765 |
| 1724966400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 6000 |
| 1724880360 | 1.06 | 0.01 | 0.95 | 1.0525 | 1.1025 | 1.0525 | 1459 |
| 1724794080 | 1.05 | -0.07 | -5.83 | 1.09 | 1.21 | 1.05 | 8126 |
| 1724707740 | 1.115 | 0.13 | 12.63 | 1 | 1.15 | 1 | 12214 |
| 1724448540 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1724362140 | 0.99 | -0.01 | -1.00 | 0.9927 | 0.9927 | 0.99 | 19300 |
| 1724275380 | 1 | 0.0073 | 0.74 | 1 | 1 | 0.99 | 1301 |
| 1724188800 | 0.9927 | -0.0273 | -2.68 | 1.02 | 1.02 | 0.99 | 5316 |
| 1724102940 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1723843740 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 329 |
| 1723756860 | 1.01 | -0.01 | -0.49 | 0.99 | 1.01 | 0.99 | 3193 |
| 1723670820 | 1.0149999 | -0.08 | -6.88 | 0.993 | 1.0149999 | 0.99 | 2476 |
| 1723584360 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.09 | 32780 |
| 1723497900 | 1.1 | -0.05 | -4.35 | 1.11 | 1.1299999 | 1 | 17182 |
| 1723238400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1723152000 | 1.15 | 0.04 | 3.60 | 1.05 | 1.15 | 1.05 | 382 |
| 1723066200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1722979800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 14 |
| 1722893340 | 1.11 | -0 | -0.18 | 1.11 | 1.11 | 1.11 | 234 |
| 1722634140 | 1.112 | 0.07 | 6.92 | 1.18 | 1.18 | 0.9206 | 300 |
| 1722547620 | 1.04 | -0.11 | -9.57 | 1.04 | 1.1652 | 1.04 | 607 |
| 1722461340 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 200 |
| 1722374820 | 1.15 | 0.05 | 4.55 | 1.15 | 1.15 | 1.15 | 103 |
| 1722288180 | 1.1 | -0.08 | -6.98 | 0.9001 | 1.15 | 0.9001 | 3200 |
| 1722029100 | 1.1825 | 0 | 0.21 | 0.994 | 1.1825 | 0.922 | 1009 |
| 1721942880 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1721856480 | 1.18 | -0 | -0.03 | 1.18 | 1.18 | 1.18 | 275 |
| 1721770140 | 1.1802999 | -0.04 | -3.25 | 0.922 | 1.1802999 | 0.922 | 596 |
| 1721683740 | 1.22 | -0.02 | -1.61 | 1.22 | 1.22 | 1.22 | 0 |
| 1721424120 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721337720 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721251320 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721164920 | 1.24 | 0.07 | 5.98 | 1.17 | 1.24 | 1 | 1812 |
| 1721078940 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.17 | 825 |
| 1720819200 | 1.18 | 0.15 | 14.56 | 1.214 | 1.25 | 1.18 | 505 |
| 1720733340 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1720646940 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1720560540 | 1.03 | -0.07 | -6.36 | 1.01 | 1.11 | 1.01 | 1551 |
| 1720473600 | 1.1 | -0.16 | -12.77 | 1.1 | 1.27 | 1.09 | 575 |
| 1720214640 | 1.2609999 | -0.09 | -6.59 | 1.1399999 | 1.2609999 | 1.12 | 1489 |
| 1720041000 | 1.35 | 0.23 | 20.54 | 1.1299999 | 1.35 | 1.1299999 | 906 |
| 1719955740 | 1.12 | 0.02 | 1.82 | 1.26 | 1.26 | 1.12 | 927 |
| 1719868980 | 1.1 | -0.16 | -12.91 | 1.09 | 1.11 | 1.09 | 2190 |
| 1719610020 | 1.2629999 | -0.02 | -1.33 | 1.1399999 | 1.2629999 | 1.1265 | 6968 |
| 1719523440 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1719437040 | 1.28 | -0.02 | -1.54 | 1.2 | 1.28 | 1.2 | 730 |
| 1719350940 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1719264540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
