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

Patient Access Solutions Inc (OP: PASO )

0.0001 UNCHANGED
Last Price Updated: 11:30 AM EDT, Apr 2, 2024 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 (%)
Oct 27, 2016 0.1699 0.1699 0.1699 1 +0.01(+6.19%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 -0.00(-2.20%)
Oct 24, 2016 0.1700 0.1700 0.1636 0.1636 1,000 +0.03(+18.55%)
Oct 21, 2016 0.1700 0.1700 0.1380 0.1380 1,106 -0.00(-1.43%)
Oct 19, 2016 0.1400 0.1400 0.1400 0 -0.03(-15.66%)
Oct 18, 2016 0.1700 0.1700 0.1660 0.1660 400 +0.02(+10.59%)
Oct 17, 2016 0.1501 0.1501 0.1501 0.1501 1,225 -0.02(-11.71%)
Oct 11, 2016 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Oct 10, 2016 0.1700 0.1700 0.1620 0.1620 1,000 +0.00(+0.00%)
Oct 07, 2016 0.1700 0.1700 0.1620 0.1620 200 +0.00(+1.25%)
Oct 06, 2016 0.1600 0.1600 0.1600 0.1600 6,400 +0.01(+3.90%)
Oct 05, 2016 0.1400 0.1600 0.1400 0.1540 11,000 +0.01(+10.00%)
Oct 04, 2016 0.1500 0.1500 0.1400 0.1400 535 -0.01(-6.67%)
Oct 03, 2016 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.76%)
Sep 30, 2016 0.1700 0.1700 0.1700 0.1700 150 -0.00(-1.39%)
Sep 29, 2016 0.1780 0.1780 0.1724 0.1724 1,000 -0.01(-3.15%)
Sep 28, 2016 0.1750 0.1780 0.1700 0.1780 8,000 +0.00(+1.71%)
Sep 27, 2016 0.1750 0.1750 0.1650 0.1750 3,900 -0.01(-2.78%)
Sep 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+4.65%)
Sep 22, 2016 0.1800 0.1800 0.1400 0.1720 24,552 -0.01(-4.44%)
Sep 21, 2016 0.1800 0.1800 0.1800 0.1800 1,501 -0.01(-5.26%)
Sep 20, 2016 0.1470 0.1900 0.1470 0.1900 42,389 +0.04(+26.67%)
Sep 19, 2016 0.1500 0.1500 0.1500 0.1500 502 +0.01(+3.45%)
Sep 16, 2016 0.1450 0.1450 0.1430 0.1450 11,009 +0.01(+7.41%)
Sep 15, 2016 0.1350 0.1350 0.1350 0.1350 483 +0.00(+0.00%)
Sep 14, 2016 0.1500 0.1500 0.1350 0.1350 32,457 -0.02(-15.20%)
Sep 13, 2016 0.1380 0.1690 0.1304 0.1592 29,000 +0.03(+22.09%)
Sep 09, 2016 0.1304 0.1304 0.1304 0 -0.01(-5.51%)
Sep 08, 2016 0.1380 0.1380 0.1380 0.1380 3,850 +0.01(+5.83%)
Sep 07, 2016 0.1300 0.1380 0.1270 0.1304 44,060 +0.00(+0.31%)
Sep 06, 2016 0.1300 0.1300 0.1300 0.1300 7,275 +0.00(+0.00%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.84%)
Sep 01, 2016 0.1300 0.1300 0.1240 0.1240 1,000 +0.02(+24.00%)
Aug 31, 2016 0.1000 0.1001 0.1000 0.1000 12,321 -0.02(-16.67%)
Aug 30, 2016 0.1010 0.1250 0.1010 0.1200 6,000 +0.00(+1.69%)
Aug 26, 2016 0.1180 0.1180 0.1180 0 -0.00(-3.28%)
Aug 25, 2016 0.1300 0.1300 0.1220 0.1220 2,000 -0.01(-6.15%)
Aug 24, 2016 0.1000 0.1300 0.0980 0.1300 35,850 +0.01(+6.56%)
Aug 23, 2016 0.1180 0.1300 0.1180 0.1220 14,005 -0.00(-2.40%)
Aug 22, 2016 0.1180 0.1250 0.1180 0.1250 800 -0.01(-3.85%)
Aug 18, 2016 0.1300 0.1300 0.1300 0 -0.03(-19.75%)
Aug 17, 2016 0.1700 0.1700 0.1500 0.1620 42,000 -0.01(-4.71%)
Aug 16, 2016 0.1800 0.1800 0.1700 0.1700 5,000 -0.01(-5.56%)
Aug 15, 2016 0.1400 0.1800 0.1100 0.1800 48,857 +0.05(+38.46%)
Aug 11, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 05, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 04, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Aug 03, 2016 0.1210 0.1300 0.1210 0.1300 10,100 +0.01(+6.56%)
Aug 02, 2016 0.0810 0.1220 0.0810 0.1220 10,746 +0.02(+16.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.