Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PositiveID Corp (PSID)

$ 0.0041   -0.0001 (-2.38%) Volume: 3.31m 12:57 PM EST Nov 24, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/17 0.0042 0.0046 0.0041 0.0041 3,310,675 -0.0001 -2.38% 0.0041 13.86k 27
11/22/17 0.0045 0.0052 0.0042 0.0042 6,200,442 -0.0003 -6.67% 0.0042 28.56k 77
11/21/17 0.0053 0.0056 0.0042 0.0045 10,017,302 0.00004 0.90% 0.0045 47.5k 126
11/20/17 0.0049 0.0055 0.0042 0.00446 5,031,239 -0.00014 -3.04% 0.00446 22.58k 62
11/17/17 0.0053 0.0054 0.0045 0.0046 2,340,124 -0.0007 -13.21% 0.0046 11.34k 61
11/16/17 0.0045 0.0059 0.0045 0.0053 2,263,551 0.0008 17.78% 0.0053 12.01k 48
11/15/17 0.0041 0.0047 0.004 0.0045 11,048,735 0.0008 21.62% 0.0045 48.25k 81
11/14/17 0.0042 0.0047 0.00365 0.0037 14,871,098 -0.0012 -24.49% 0.0037 59.65k 172
11/13/17 0.005 0.0062 0.0042 0.0049 9,084,861 -0.0001 -2.00% 0.0049 44.57k 201
11/10/17 0.0064 0.0064 0.005 0.005 14,478,661 -0.0012 -19.35% 0.005 77.95k 185
11/09/17 0.0068 0.0068 0.006 0.0062 6,818,528 -0.0008 -11.43% 0.0062 42.62k 113
11/08/17 0.0065 0.0077 0.006 0.007 10,331,674 0.0009 14.75% 0.007 69.94k 196
11/07/17 0.0077 0.0077 0.006 0.0061 3,614,308 -0.0013 -17.57% 0.0061 24.14k 98
11/06/17 0.0068 0.0075 0.006 0.0074 7,454,814 0.0013 21.31% 0.0074 53.52k 133
11/03/17 0.0062 0.007 0.0061 0.0061 4,308,873 -0.0002 -3.17% 0.0061 27.82k 80
11/02/17 0.0075 0.0081 0.0061 0.0063 4,155,238 -0.0012 -16.00% 0.0063 29.27k 85
11/01/17 0.0079 0.0084 0.006 0.0075 10,264,711 -0.0005 -6.25% 0.0075 74.43k 187
10/31/17 0.0101 0.0101 0.008 0.008 5,785,619 -0.0017 -17.53% 0.008 51.5k 166
10/30/17 0.01075 0.011 0.0097 0.0097 8,614,483 -0.0012 -11.01% 0.0097 87.51k 193
10/27/17 0.012 0.0129 0.0105 0.0109 3,928,925 -0.0011 -9.17% 0.0109 42.73k 106
10/26/17 0.0111 0.0125 0.0103 0.012 6,077,935 0.0008 7.14% 0.012 66.45k 145
10/25/17 0.0111 0.013 0.011 0.0112 2,571,759 -0.0008 -6.67% 0.0112 29.97k 80
10/24/17 0.0144 0.0155 0.0119 0.012 3,266,662 -0.0007 -5.51% 0.012 40.93k 112