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: PSID)
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 (%)
Apr 22, 2013 0.0125 0.0125 0.0125 0.0125 0 -0.00(-12.59%)
Apr 19, 2013 0.0143 0.0143 0.0139 0.0143 1,111,950 +0.00(+1.42%)
Apr 18, 2013 0.0138 0.0147 0.0138 0.0141 1,121,234 +0.00(+0.00%)
Apr 17, 2013 0.0152 0.0152 0.0111 0.0141 5,918,647 -0.00(-8.44%)
Apr 16, 2013 0.0147 0.0160 0.0145 0.0154 981,163 +0.00(+2.67%)
Apr 15, 2013 0.0160 0.0161 0.0146 0.0150 1,251,179 -0.00(-6.25%)
Apr 12, 2013 0.0145 0.0161 0.0140 0.0160 3,395,985 +0.00(+13.48%)
Apr 11, 2013 0.0149 0.0150 0.0140 0.0141 2,228,371 -0.00(-5.37%)
Apr 10, 2013 0.0150 0.0150 0.0140 0.0149 953,995 +0.00(+2.05%)
Apr 09, 2013 0.0149 0.0150 0.0142 0.0146 803,327 +0.00(+0.69%)
Apr 08, 2013 0.0146 0.0150 0.0140 0.0145 2,711,441 +0.00(+1.40%)
Apr 05, 2013 0.0150 0.0156 0.0143 0.0143 1,329,548 -0.00(-5.30%)
Apr 04, 2013 0.0148 0.0156 0.0148 0.0151 1,930,562 +0.00(+2.03%)
Apr 03, 2013 0.0150 0.0153 0.0143 0.0148 2,469,798 +0.00(+0.00%)
Apr 02, 2013 0.0156 0.0159 0.0148 0.0148 3,378,106 -0.00(-6.92%)
Apr 01, 2013 0.0160 0.0160 0.0153 0.0159 2,439,943 +0.00(+0.00%)
Mar 28, 2013 0.0159 0.0159 0.0155 0.0159 1,437,857 -0.00(-0.62%)
Mar 27, 2013 0.0156 0.0160 0.0152 0.0160 2,426,841 +0.00(+2.56%)
Mar 26, 2013 0.0171 0.0175 0.0152 0.0156 2,361,342 -0.00(-2.50%)
Mar 25, 2013 0.0165 0.0183 0.0160 0.0160 6,129,333 +0.00(+6.67%)
Mar 22, 2013 0.0149 0.0160 0.0145 0.0150 1,638,699 -0.00(-0.66%)
Mar 21, 2013 0.0161 0.0161 0.0150 0.0151 5,721,055 -0.00(-6.79%)
Mar 20, 2013 0.0172 0.0172 0.0155 0.0162 1,994,650 -0.00(-1.82%)
Mar 19, 2013 0.0172 0.0175 0.0155 0.0165 2,069,167 +0.00(+3.13%)
Mar 18, 2013 0.0180 0.0180 0.0160 0.0160 2,844,128 -0.00(-8.57%)
Mar 15, 2013 0.0164 0.0175 0.0159 0.0175 2,121,472 +0.00(+9.38%)
Mar 14, 2013 0.0175 0.0175 0.0160 0.0160 1,675,331 -0.00(-7.51%)
Mar 13, 2013 0.0165 0.0173 0.0163 0.0173 2,675,506 +0.00(+2.37%)
Mar 12, 2013 0.0180 0.0180 0.0166 0.0169 4,540,444 -0.00(-6.11%)
Mar 11, 2013 0.0177 0.0192 0.0172 0.0180 2,989,351 +0.00(+0.00%)
Mar 08, 2013 0.0176 0.0183 0.0175 0.0180 2,393,226 +0.00(+1.12%)
Mar 07, 2013 0.0182 0.0189 0.0176 0.0178 1,797,692 -0.00(-2.20%)
Mar 06, 2013 0.0190 0.0190 0.0176 0.0182 2,720,519 +0.00(+0.00%)
Mar 05, 2013 0.0190 0.0190 0.0180 0.0182 3,080,807 -0.00(-4.21%)
Mar 04, 2013 0.0194 0.0195 0.0180 0.0190 4,313,391 -0.00(-4.04%)
Mar 01, 2013 0.0203 0.0210 0.0196 0.0198 5,552,116 -0.00(-5.71%)
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%)
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