Interested in Binary Options?
We'll teach you the best ways to trade binaries.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PositiveID Corp (PSID)

$ 0.0005 0.00 (0.00%) Volume: 4.26m 2:48 PM EDT Sep 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/18 0.0005 0.0005 0.0004 0.0005 4.26m 0.00 0.00% 0.0005 2.13k 12
09/18/18 0.0005 0.0005 0.0004 0.0005 1.08m 0.0001 25.00% 0.0005 520.64 12
09/17/18 0.0005 0.0006 0.0004 0.0004 21.97m -0.0002 -33.33% 0.0004 9.99k 43
09/14/18 0.0006 0.0006 0.0005 0.0006 18.89m 0.00 0.00% 0.0006 9.9k 18
09/13/18 0.0005 0.0006 0.0005 0.0006 21.58m 0.00 0.00% 0.0006 11.01k 27
09/12/18 0.0006 0.0008 0.0005 0.0006 22m 0.00 0.00% 0.0006 12.65k 29
09/11/18 0.0007 0.00085 0.0005 0.0006 5.43m -0.0001 -14.29% 0.0006 2.99k 31
09/10/18 0.0007 0.0007 0.00065 0.0007 1m 0.00 0.00% 0.0007 701.85 11
09/07/18 0.0006 0.0007 0.0005 0.0007 6.99m 0.0001 16.67% 0.0007 4.07k 23
09/06/18 0.0008 0.0008 0.0006 0.0006 16.08m -0.0002 -25.00% 0.0006 11.19k 17
09/05/18 0.0009 0.0009 0.0008 0.0008 10.03m -0.0001 -11.11% 0.0008 8.18k 37
09/04/18 0.0009 0.0009 0.0007 0.0009 15.67m 0.0001 12.50% 0.0009 12.71k 43
08/31/18 0.0007 0.0008 0.0005 0.0008 11.68m 0.0001 14.29% 0.0008 7.55k 27
08/30/18 0.0006 0.0007 0.0006 0.0007 1.08m 0.00 0.00% 0.0007 653.89 21
08/29/18 0.0006 0.0007 0.00059 0.0007 5m 0.0001 16.67% 0.0007 3.06k 29
08/28/18 0.0007 0.0007 0.0006 0.0006 5.97m -0.0001 -14.29% 0.0006 4.01k 18
08/27/18 0.0008 0.0009 0.0006 0.0007 10.16m -0.0001 -12.50% 0.0007 7.11k 46
08/24/18 0.0006 0.0009 0.0004 0.0008 14.68m 0.0002 33.33% 0.0008 8.91k 50
08/23/18 0.0005 0.0008 0.000394 0.0006 20.63m 0.0001 20.00% 0.0006 10.33k 57
08/22/18 0.0004 0.0005 0.0004 0.0005 10.34m 0.0001 25.00% 0.0005 5k 27
08/21/18 0.000375 0.0004 0.000375 0.0004 831.71k 0.00 0.00% 0.0004 331.85 11
08/20/18 0.0004 0.0004 0.0003 0.0004 3.38m 0.00 0.00% 0.0004 1.33k 28