Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PositiveID Corp (PSID)

$ 0.0001 0.00 (0.00%) Volume: 11.15m 2:55 PM EST Dec 12, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/18 0.0001 0.0002 0.0001 0.0001 11.15m 0.00 0.00% 0.0001 1.23k 10
12/11/18 0.0001 0.0001 0.0001 0.0001 11.78m 0.00 0.00% 0.0001 1.18k 17
12/10/18 0.00015 0.0002 0.0001 0.0001 11.29m 0.00 0.00% 0.0001 1.25k 20
12/07/18 0.0002 0.0002 0.0001 0.0001 20.96m -0.0001 -50.00% 0.0001 3.08k 15
12/06/18 0.0002 0.0002 0.0001 0.0002 24.47m 0.0001 100.00% 0.0002 3.79k 11
12/04/18 0.0001 0.0002 0.0001 0.0001 11.15m -0.0001 -50.00% 0.0001 1.29k 21
12/03/18 0.0001 0.0002 0.0001 0.0002 10.16m 0.00 0.00% 0.0002 1.04k 8
11/30/18 0.0001 0.0002 0.0001 0.0002 13.49m 0.0001 100.00% 0.0002 1.7k 18
11/29/18 0.0002 0.0002 0.0001 0.0001 34.59m 0.00 0.00% 0.0001 3.91k 28
11/28/18 0.0002 0.0002 0.0001 0.0001 23.01m -0.0001 -50.00% 0.0001 3.47k 34
11/27/18 0.0001 0.0002 0.0001 0.0002 11.4m 0.00 0.00% 0.0002 1.28k 5
11/26/18 0.0002 0.0002 0.0001 0.0002 14.74m 0.00005 33.33% 0.0002 1.95k 11
11/23/18 0.0002 0.0002 0.0001 0.00015 12.5m -0.00005 -25.00% 0.00015 1.5k 5
11/21/18 0.0002 0.0002 0.0001 0.0002 23.11m 0.0001 100.00% 0.0002 2.87k 8
11/20/18 0.0002 0.0002 0.0001 0.0001 21.54m -0.0001 -50.00% 0.0001 2.43k 11
11/19/18 0.0003 0.0003 0.0001 0.0002 9.8m -0.0001 -33.33% 0.0002 1.36k 12
11/16/18 0.0002 0.0003 0.0001 0.0003 14.39m 0.00 0.00% 0.0003 3.12k 19
11/15/18 0.0002 0.0003 0.0002 0.0003 10.67m 0.00 0.00% 0.0003 2.2k 13
11/14/18 0.0003 0.0003 0.0002 0.0003 13.66m 0.00 0.00% 0.0003 2.87k 28
11/13/18 0.0002 0.0003 0.0002 0.0003 11.74m 0.0001 50.00% 0.0003 2.52k 17
11/12/18 0.0002 0.0003 0.0002 0.0002 13.8m -0.0001 -33.33% 0.0002 3.12k 15