Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pason Systems (OP: PSYTF )

8.523 -0.407 (-4.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 8.990 8.990 8.523 8.523 1,926 -0.41(-4.56%)
Feb 27, 2025 8.930 8.930 8.930 8.930 100 -0.08(-0.89%)
Feb 26, 2025 9.010 9.010 9.010 9.010 3,770 -0.05(-0.61%)
Feb 25, 2025 9.065 9.065 9.065 9.065 100 -0.32(-3.36%)
Feb 21, 2025 9.380 8,119 -0.11(-1.18%)
Feb 20, 2025 9.408 9.492 9.408 9.492 3,058 +0.09(+0.98%)
Feb 19, 2025 9.400 9.400 9.400 9.400 15,069 -0.03(-0.32%)
Feb 18, 2025 9.320 9.430 9.254 9.430 13,824 +0.11(+1.18%)
Feb 14, 2025 9.500 9.520 9.300 9.320 18,827 -0.11(-1.21%)
Feb 13, 2025 9.540 9.540 9.424 9.434 50,500 -0.12(-1.21%)
Feb 12, 2025 9.409 9.550 9.409 9.550 92,125 +0.27(+2.91%)
Feb 10, 2025 9.280 11,113 -0.08(-0.85%)
Feb 07, 2025 9.330 9.380 9.330 9.360 28,339 -0.16(-1.69%)
Feb 06, 2025 9.530 9.530 9.500 9.521 1,291 -0.06(-0.61%)
Feb 05, 2025 9.580 9.580 9.580 9.580 100 +0.33(+3.57%)
Feb 04, 2025 9.259 9.259 9.250 9.250 4,331 +0.20(+2.20%)
Feb 03, 2025 9.035 9.050 8.790 9.050 15,993 -0.06(-0.65%)
Jan 31, 2025 9.110 9.110 9.110 9.110 18,099 -0.39(-4.11%)
Jan 30, 2025 9.530 9.530 9.500 9.500 13,952 -0.02(-0.21%)
Jan 28, 2025 9.520 16,664 -0.21(-2.16%)
Jan 27, 2025 9.690 9.745 9.670 9.730 19,391 -0.15(-1.52%)
Jan 24, 2025 9.880 9.880 9.880 9.880 7,404 -0.27(-2.66%)
Jan 23, 2025 10.15 10.15 10.15 10.15 4,743 +0.02(+0.20%)
Jan 22, 2025 10.13 10.13 10.13 10.13 9,611 +0.06(+0.55%)
Jan 21, 2025 10.08 10.11 10.07 10.07 9,940 -0.08(-0.74%)
Jan 16, 2025 10.15 2,175 -0.10(-0.98%)
Jan 15, 2025 10.25 10.25 10.25 10.25 17,887 +0.30(+3.02%)
Jan 14, 2025 9.950 9.950 9.950 9.950 14,279 -0.23(-2.24%)
Jan 13, 2025 10.05 10.21 10.05 10.18 25,737 +0.45(+4.60%)
Jan 10, 2025 9.700 9.750 9.700 9.730 13,862 +0.25(+2.61%)
Jan 08, 2025 9.560 9.776 9.455 9.482 57,329 -0.37(-3.78%)
Jan 07, 2025 9.863 9.880 9.830 9.855 44,036 +0.13(+1.29%)
Jan 03, 2025 9.730 1,000 +0.07(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.