Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PositiveID Corp (PSID)

$ 0.0006   -0.0002 (-25.00%) Volume: 81.33m 3:58 PM EST 23-Feb-2018
After Hours:  $ 0.000591   -0.000009 (-1.50%) Volume: 1.25m 4:31 PM EST 23-Feb-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/23/18 0.0007 0.0008 0.0005 0.0006 81,329,850 -0.0002 -25.00% 0.0006 52.54k 140
02/22/18 0.0009 0.001 0.0007 0.0008 69,488,439 -0.0001 -11.11% 0.0008 57.19k 98
02/21/18 0.001 0.001 0.0008 0.0009 24,221,621 -0.0001 -10.00% 0.0009 21.24k 82
02/20/18 0.001 0.001 0.0009 0.001 40,632,739 0.00 0.00% 0.001 37.67k 82
02/16/18 0.001 0.0011 0.0009 0.001 54,848,068 -0.0001 -9.09% 0.001 51.34k 89
02/15/18 0.0011 0.0011 0.0009 0.0011 42,738,592 0.0001 10.00% 0.0011 41.97k 93
02/14/18 0.0012 0.0012 0.0009 0.001 159,997,301 -0.00029 -22.48% 0.001 166.24k 243
02/13/18 0.00135 0.0014 0.0011 0.00129 70,854,122 -0.00001 -0.77% 0.00129 88.64k 183
02/12/18 0.0013 0.0013 0.0011 0.0013 24,656,616 0.00 0.00% 0.0013 29.24k 80
02/09/18 0.0015 0.0017 0.0012 0.0013 49,573,908 0.00 0.00% 0.0013 69.5k 170
02/08/18 0.0015 0.0015 0.0011 0.0013 54,405,726 0.0002 18.18% 0.0013 67.84k 169
02/07/18 0.0015 0.0015 0.001 0.0011 33,522,075 0.00 0.00% 0.0011 36.91k 102
02/06/18 0.0015 0.0016 0.0011 0.0011 33,428,829 -0.0001 -8.33% 0.0011 38.68k 62
02/05/18 0.0015 0.0015 0.0011 0.0012 39,691,154 -0.0002 -14.29% 0.0012 51.28k 113
02/02/18 0.0015 0.0018 0.0011 0.0014 11,510,830 0.0001 7.69% 0.0014 15.97k 82
02/01/18 0.0016 0.0016 0.0011 0.0013 31,303,966 -0.0001 -7.14% 0.0013 37.97k 132
01/31/18 0.0014 0.0016 0.0012 0.0014 52,019,940 -0.0001 -6.67% 0.0014 70.49k 178
01/30/18 0.0018 0.0018 0.0014 0.0015 67,003,946 -0.0002 -11.76% 0.0015 103.25k 172
01/29/18 0.00165 0.002 0.0015 0.0017 71,763,942 0.00 0.00% 0.0017 126.88k 252
01/26/18 0.00195 0.002 0.0015 0.0017 55,766,370 -0.0001 -5.56% 0.0017 92.29k 145
01/25/18 0.002 0.002 0.0017 0.0018 35,495,774 -0.0002 -10.00% 0.0018 64.85k 82