Positron Corporation (PK) (POSC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 11 | 1 | 1.11 | 0.935135 | 3612 | 0.99462121 | CS |
| 4 | 0.06 | 5.71428571429 | 1.05 | 1.11 | 0.9201 | 4873 | 1.02608997 | CS |
| 12 | 0.15 | 15.625 | 0.96 | 1.2 | 0.9201 | 10894 | 1.01907175 | CS |
| 26 | -0.11 | -9.01639344262 | 1.22 | 1.22 | 0.9001 | 6936 | 1.02431523 | CS |
| 52 | -0.29 | -20.7142857143 | 1.4 | 1.5 | 0.881005 | 5965 | 1.10592117 | CS |
| 156 | -0.25 | -18.3823529412 | 1.36 | 2.25 | 0.42 | 7355 | 1.12795596 | CS |
| 260 | 0.88 | 382.608695652 | 0.23 | 2.25 | 0.0682 | 7129 | 0.94297731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 1.11 | 0.08 | 7.77 | 1 | 1.11 | 0.935135 | 230074 |
| 1737066420 | 1.03 | 0.06 | 6.19 | 1.03 | 1.03 | 1.03 | 3007 |
| 1736979720 | 0.97 | -0.06 | -5.83 | 1 | 1 | 0.97 | 6390 |
| 1736893320 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1736806920 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1736547720 | 1.03 | 0 | 0.00 | 1 | 1.04 | 1 | 1440 |
| 1736375340 | 1.03 | -0.05 | -4.63 | 1.0298 | 1.04 | 1.0298 | 1371 |
| 1736288940 | 1.08 | 0.12 | 12.49 | 1.08 | 1.08 | 1.08 | 145 |
| 1736202180 | 0.960075 | 0 | 0.00 | 0.960075 | 0.960075 | 0.960075 | 0 |
| 1735942980 | 0.960075 | -0.039925 | -3.99 | 0.960075 | 0.960075 | 0.960075 | 101 |
| 1735856700 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 1952 |
| 1735684140 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1735597740 | 1.01 | 0.04 | 3.95 | 0.95 | 1.01 | 0.9201 | 2073 |
| 1735338000 | 0.9716 | -0.0784 | -7.47 | 1.07 | 1.09 | 0.9716 | 22652 |
| 1735252020 | 1.05 | -0.06 | -5.41 | 1.08 | 1.08 | 1.034 | 1464 |
| 1735078200 | 1.11 | 0.02 | 2.12 | 1.05 | 1.11 | 1 | 9840 |
| 1734992400 | 1.087 | -0 | -0.05 | 1.08 | 1.09 | 1.08 | 1613 |
| 1734733200 | 1.0875 | 0.04 | 3.57 | 1.05 | 1.11 | 1 | 11304 |
| 1734646800 | 1.05 | 0.05 | 5.00 | 0.97 | 1.055 | 0.97 | 6804 |
| 1734560940 | 1 | -0.05 | -4.76 | 1 | 1.08 | 1 | 8078 |
| 1734474360 | 1.05 | 0.1 | 10.53 | 1.0049999 | 1.05 | 1.0049999 | 6176 |
| 1734388140 | 0.95 | -0.1 | -9.52 | 0.98 | 1.03 | 0.94 | 100554 |
| 1734128940 | 1.05 | 0.08 | 8.25 | 1.05 | 1.15 | 0.950225 | 216367 |
| 1734042480 | 0.97 | -0.1 | -9.35 | 1.05 | 1.05 | 0.97 | 21514 |
| 1733955900 | 1.07 | -0.05 | -4.46 | 1.05 | 1.07 | 1.01 | 923 |
| 1733869200 | 1.12 | 0.09 | 8.74 | 1.12 | 1.12 | 1.12 | 252 |
| 1733782800 | 1.03 | -0.02 | -1.90 | 1.075 | 1.075 | 1.03 | 2860 |
| 1733523600 | 1.05 | 0.01 | 0.96 | 1.07 | 1.12 | 1.01 | 8375 |
| 1733437380 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1733350980 | 1.04 | -0.14 | -11.86 | 1.01 | 1.1575 | 0.9809 | 6214 |
| 1733264700 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.15 | 7508 |
| 1733178180 | 1.15 | 0.05 | 4.55 | 1.08 | 1.15 | 1 | 3255 |
| 1732919340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732746540 | 1.1 | 0.1 | 9.57 | 1 | 1.1 | 1 | 1953 |
| 1732660140 | 1.0039 | 0.01 | 1.15 | 1.0039 | 1.0039 | 1.0039 | 1006 |
| 1732573560 | 0.9925 | -0.0075 | -0.75 | 1 | 1 | 0.9925 | 2072 |
| 1732314000 | 1 | -0.09 | -8.26 | 1.08 | 1.09 | 1 | 3950 |
| 1732227900 | 1.09 | 0.14 | 14.74 | 1.05 | 1.09 | 1.05 | 7183 |
| 1732141740 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 100 |
| 1732054800 | 0.95 | 0 | 0.00 | 0.99 | 1.01 | 0.95 | 13500 |
| 1731968640 | 0.95 | -0.1 | -9.52 | 0.97 | 0.97 | 0.95 | 500 |
| 1731709260 | 1.05 | -0.1 | -8.70 | 1.05 | 1.05 | 1.05 | 150 |
| 1731622800 | 1.15 | 0 | 0.00 | 0.97 | 1.15 | 0.97 | 500 |
| 1731536760 | 1.15 | 0.14 | 13.86 | 1.01 | 1.15 | 1 | 5450 |
| 1731450480 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 1.01 | 300 |
| 1731363600 | 1 | 0.041 | 4.28 | 0.95 | 1 | 0.95 | 3400 |
| 1731104400 | 0.959 | -0.016 | -1.64 | 0.985 | 0.985 | 0.94 | 733 |
| 1731018540 | 0.975 | 0.025 | 2.63 | 0.95 | 0.975 | 0.95 | 655 |
| 1730931600 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 120 |
| 1730845560 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1730759160 | 0.97 | 0 | 0.00 | 0.95875 | 0.97 | 0.95875 | 1579 |
| 1730496180 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1730409780 | 0.97 | 0.01 | 1.04 | 0.951 | 0.97 | 0.951 | 801 |
| 1730323500 | 0.96 | 0 | 0.00 | 0.96 | 1.03 | 0.96 | 9040 |
| 1730237280 | 0.96 | -0.0075 | -0.78 | 1.1 | 1.1 | 0.96 | 17300 |
| 1730150880 | 0.9675 | 0.0075 | 0.78 | 0.9675 | 0.9675 | 0.9675 | 254 |
| 1729891500 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 117 |
| 1729805160 | 0.96 | 0 | 0.00 | 0.96 | 1.1 | 0.96 | 4750 |
| 1729718940 | 0.96 | 0.02 | 2.13 | 0.96 | 0.96 | 0.96 | 1000 |
| 1729632300 | 0.94 | 0 | 0.00 | 0.955 | 0.955 | 0.94 | 1300 |
| 1729521000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
