Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PositiveID Corp (PSID)

$ 0.012   -0.0009 (-6.98%) Volume: 1.14m 3:58 PM EDT Jun 18, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/18/18 0.01875 0.01875 0.0111 0.012 1.14m -0.0009 -6.98% 0.012 14.67k 71
06/15/18 0.0151 0.0151 0.0105 0.0129 833.57k -0.0071 -35.50% 0.0129 10.44k 26
06/14/18 0.0115 0.02 0.01 0.02 900.91k 0.008 66.67% 0.02 10.22k 49
06/13/18 0.0108 0.0125 0.0108 0.012 1.35m -0.000875 -6.80% 0.012 15.53k 42
06/12/18 0.0155 0.016 0.0121 0.012875 521.82k -0.002325 -15.30% 0.012875 7.23k 29
06/11/18 0.01653 0.018 0.011 0.0152 648.63k -0.0015 -8.98% 0.0152 9.09k 43
06/08/18 0.016 0.0175 0.015 0.0167 427.82k 0.0007 4.37% 0.0167 6.63k 31
06/07/18 0.016575 0.017 0.015 0.016 823.27k -0.001 -5.88% 0.016 12.96k 32
06/06/18 0.0179 0.0179 0.015 0.017 959.59k -0.0009 -5.03% 0.017 15.49k 31
06/05/18 0.015 0.019 0.015 0.0179 1.47m -0.0015 -7.73% 0.0179 25.81k 56
06/04/18 0.021 0.022 0.017 0.0194 1.08m -0.0026 -11.82% 0.0194 20.86k 52
06/01/18 0.0221 0.0252 0.019897 0.022 1.22m -0.0019 -7.95% 0.022 26.66k 52
05/31/18 0.02455 0.028 0.0201 0.0239 2.44m 0.0014 6.22% 0.0239 58.43k 80
05/30/18 0.026 0.026 0.022 0.0225 1.58m 0.00 0.00% 0.0225 37.67k 96
05/29/18 0.0278 0.0278 0.0215 0.0225 196.6k -0.0035 -13.46% 0.0225 4.68k 22
05/25/18 0.0226 0.027 0.022 0.026 408.84k 0.0018 7.44% 0.026 9.78k 35
05/24/18 0.0215 0.028 0.0215 0.0242 788.06k -0.0008 -3.20% 0.0242 19.91k 41
05/23/18 0.0324 0.036 0.02105 0.025 680.1k -0.0059 -19.09% 0.025 18.95k 49
05/22/18 0.0399 0.0399 0.02845 0.0309 979.63k -0.009 -22.56% 0.0309 31.97k 57
05/21/18 0.0485 0.0485 0.032 0.0399 889.4k -0.0086 -17.73% 0.0399 30.88k 36
05/18/18 0.05 0.057 0.034 0.0485 205.86k -0.0089 -15.51% 0.0485 7.54k 24