Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PositiveID Corporation (OB: )
0.0125 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Apr 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 0.0220 0.0220 0.0203 0.0210 1,951,288 -0.00(-4.55%)
Feb 27, 2013 0.0240 0.0240 0.0210 0.0220 1,578,916 +0.00(+0.00%)
Feb 26, 2013 0.0245 0.0245 0.0219 0.0220 1,956,338 +0.00(+6.80%)
Feb 22, 2013 0.0214 0.0220 0.0205 0.0206 1,772,173 +0.00(+0.00%)
Feb 21, 2013 0.0240 0.0247 0.0202 0.0206 3,513,777 -0.00(-10.43%)
Feb 20, 2013 0.0220 0.0270 0.0210 0.0230 12,000,308 +0.00(+4.55%)
Feb 19, 2013 0.0210 0.0220 0.0201 0.0220 2,497,684 +0.00(+5.77%)
Feb 15, 2013 0.0205 0.0210 0.0201 0.0208 2,873,164 +0.00(+1.46%)
Feb 14, 2013 0.0205 0.0210 0.0200 0.0205 1,748,840 -0.00(-1.44%)
Feb 13, 2013 0.0219 0.0219 0.0198 0.0208 3,809,393 -0.00(-0.95%)
Feb 12, 2013 0.0215 0.0220 0.0200 0.0210 3,605,681 +0.00(+0.00%)
Feb 11, 2013 0.0225 0.0230 0.0196 0.0210 4,358,507 +0.00(+2.44%)
Feb 08, 2013 0.0208 0.0229 0.0196 0.0205 8,000,194 +0.00(+2.50%)
Feb 07, 2013 0.0190 0.0222 0.0180 0.0200 15,782,354 +0.00(+13.64%)
Feb 06, 2013 0.0189 0.0190 0.0175 0.0176 1,529,196 -0.00(-4.86%)
Feb 04, 2013 0.0194 0.0194 0.0182 0.0185 1,949,188 -0.00(-4.64%)
Feb 01, 2013 0.0190 0.0199 0.0182 0.0194 1,646,760 +0.00(+2.11%)
Jan 31, 2013 0.0200 0.0204 0.0181 0.0190 2,481,030 +0.00(+0.00%)
Jan 30, 2013 0.0200 0.0200 0.0180 0.0190 2,769,462 -0.00(-2.56%)
Jan 29, 2013 0.0213 0.0219 0.0191 0.0195 2,531,567 -0.00(-7.14%)
Jan 28, 2013 0.0194 0.0215 0.0194 0.0210 3,544,571 +0.00(+8.25%)
Jan 25, 2013 0.0195 0.0220 0.0192 0.0194 3,191,971 -0.00(-6.73%)
Jan 24, 2013 0.0209 0.0238 0.0191 0.0208 6,673,319 +0.00(+14.92%)
Jan 23, 2013 0.0195 0.0200 0.0180 0.0181 2,836,075 -0.00(-7.18%)
Jan 22, 2013 0.0200 0.0200 0.0180 0.0195 3,628,683 +0.00(+0.00%)
Jan 18, 2013 0.0186 0.0204 0.0186 0.0195 1,018,565 -0.00(-0.51%)
Jan 17, 2013 0.0204 0.0205 0.0183 0.0196 1,924,039 -0.00(-2.00%)
Jan 16, 2013 0.0209 0.0210 0.0200 0.0200 1,392,493 +0.00(+0.00%)
Jan 15, 2013 0.0200 0.0210 0.0195 0.0200 1,755,570 +0.00(+0.00%)
Jan 14, 2013 0.0206 0.0230 0.0192 0.0200 3,687,462 -0.00(-4.76%)
Jan 12, 2013 0.0217 0.0220 0.0200 0.0210 3,535,025 +0.00(+0.00%)
Jan 11, 2013 0.0217 0.0220 0.0200 0.0210 3,535,025 -0.00(-2.33%)
Jan 10, 2013 0.0232 0.0240 0.0213 0.0215 1,967,290 -0.00(-2.27%)
Jan 09, 2013 0.0217 0.0230 0.0208 0.0220 2,823,876 +0.00(+7.32%)
Jan 08, 2013 0.0235 0.0248 0.0205 0.0205 4,674,238 -0.00(-12.77%)
Jan 07, 2013 0.0230 0.0260 0.0230 0.0235 4,138,472 -0.00(-2.08%)
Jan 04, 2013 0.0200 0.0245 0.0195 0.0240 8,534,168 +0.00(+22.45%)
Jan 03, 2013 0.0200 0.0218 0.0192 0.0196 3,112,683 +0.00(+0.51%)
Jan 02, 2013 0.0199 0.0226 0.0185 0.0195 4,142,616 +0.00(+5.41%)
Dec 31, 2012 0.0190 0.0200 0.0180 0.0185 3,434,737 -0.00(-2.63%)
Dec 28, 2012 0.0196 0.0212 0.0175 0.0190 3,790,897 -0.00(-5.00%)
Dec 27, 2012 0.0210 0.0217 0.0191 0.0200 1,298,055 -0.00(-4.76%)
Dec 26, 2012 0.0222 0.0229 0.0180 0.0210 6,470,518 -0.00(-4.55%)
Dec 24, 2012 0.0191 0.0229 0.0189 0.0220 4,219,581 +0.00(+17.65%)
Dec 21, 2012 0.0187 0.0229 0.0186 0.0187 4,742,642 +0.00(+1.08%)
Dec 20, 2012 0.0183 0.0248 0.0180 0.0185 17,056,121 +0.00(+18.59%)
Dec 19, 2012 0.0143 0.0156 0.0143 0.0156 818,145 +0.00(+9.09%)
Dec 18, 2012 0.0150 0.0160 0.0143 0.0143 638,927 -0.00(-4.67%)
Dec 17, 2012 0.0165 0.0165 0.0150 0.0150 571,192 +0.00(+0.00%)
Dec 14, 2012 0.0150 0.0165 0.0150 0.0150 816,058 +0.00(+0.00%)
Dec 13, 2012 0.0160 0.0160 0.0150 0.0150 2,000,103 -0.00(-3.85%)
Dec 12, 2012 0.0170 0.0170 0.0155 0.0156 463,233 +0.00(+0.65%)
Dec 11, 2012 0.0155 0.0175 0.0155 0.0155 615,570 -0.00(-3.13%)
Dec 10, 2012 0.0160 0.0180 0.0160 0.0160 348,990 +0.00(+0.00%)
Dec 07, 2012 0.0170 0.0180 0.0155 0.0160 985,492 -0.00(-5.88%)
Dec 06, 2012 0.0170 0.0170 0.0155 0.0170 165,450 +0.00(+13.33%)
Dec 05, 2012 0.0169 0.0179 0.0150 0.0150 1,401,985 -0.00(-6.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here