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 (%)
Nov 30, 2017 0.1250 0.1450 0.1105 0.1375 11,754 +0.01(+10.00%)
Nov 29, 2017 0.1150 0.1374 0.1023 0.1250 67,968 +0.01(+8.70%)
Nov 28, 2017 0.1150 0.1249 0.1051 0.1150 23,762 -0.01(-8.00%)
Nov 27, 2017 0.1388 0.1390 0.1223 0.1250 25,804 -0.02(-16.56%)
Nov 24, 2017 0.1498 0.1498 0.1484 0.1498 61,570 +0.04(+41.19%)
Nov 22, 2017 0.1060 0.1373 0.1060 0.1061 24,001 +0.00(+0.76%)
Nov 21, 2017 0.1350 0.1351 0.1052 0.1053 7,262 -0.03(-24.73%)
Nov 20, 2017 0.1400 0.1400 0.1350 0.1399 18,783 -0.00(-0.14%)
Nov 17, 2017 0.1457 0.1494 0.1375 0.1401 25,000 +0.01(+3.78%)
Nov 16, 2017 0.1399 0.1399 0.1296 0.1350 3,066 +0.01(+3.93%)
Nov 15, 2017 0.1050 0.1398 0.1050 0.1299 21,250 +0.00(+3.96%)
Nov 14, 2017 0.1400 0.1557 0.1000 0.1250 65,720 -0.02(-11.88%)
Nov 13, 2017 0.1550 0.1639 0.1266 0.1418 202,410 -0.02(-10.25%)
Nov 10, 2017 0.1760 0.1760 0.1550 0.1580 190,818 -0.02(-9.71%)
Nov 09, 2017 0.2000 0.2000 0.1600 0.1750 615,182 +0.01(+3.00%)
Nov 08, 2017 0.1600 0.1699 0.1400 0.1699 72,137 +0.01(+6.19%)
Nov 07, 2017 0.1685 0.1800 0.1600 0.1600 83,500 -0.03(-17.48%)
Nov 06, 2017 0.1850 0.1979 0.1700 0.1939 194,027 +0.01(+4.81%)
Nov 03, 2017 0.2080 0.2200 0.1700 0.1850 126,857 -0.05(-19.57%)
Nov 02, 2017 0.2211 0.2350 0.2030 0.2300 43,675 -0.01(-4.21%)
Nov 01, 2017 0.2211 0.2570 0.2211 0.2401 6,700 -0.02(-7.65%)
Oct 31, 2017 0.2203 0.2700 0.2203 0.2600 34,027 -0.01(-3.70%)
Oct 30, 2017 0.2850 0.2900 0.2250 0.2700 61,704 -0.01(-5.26%)
Oct 27, 2017 0.2850 0.2850 0.2201 0.2850 33,013 +0.01(+2.52%)
Oct 26, 2017 0.2500 0.2780 0.1500 0.2780 262,605 +0.03(+11.20%)
Oct 25, 2017 0.3200 0.3300 0.2500 0.2500 615,229 -0.05(-16.67%)
Oct 24, 2017 0.2501 0.4400 0.2501 0.3000 1,394,177 +0.06(+25.00%)
Oct 20, 2017 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Oct 12, 2017 0.2650 0.2650 0.2650 1 +0.04(+18.04%)
Oct 11, 2017 0.2410 0.2410 0.2245 0.2245 1,101 -0.03(-11.96%)
Oct 10, 2017 0.1850 0.2550 0.1734 0.2550 3,720 +0.06(+27.79%)
Oct 09, 2017 0.1800 0.2799 0.1800 0.1996 9,300 -0.04(-16.37%)
Oct 06, 2017 0.2386 0.2386 0.2386 0.2386 300 +0.02(+8.55%)
Oct 04, 2017 0.2198 0.2198 0.2198 0 -0.03(-13.12%)
Oct 03, 2017 0.1910 0.2890 0.1700 0.2530 51,216 +0.04(+20.48%)
Oct 02, 2017 0.2865 0.2865 0.2100 0.2100 10,500 -0.06(-22.94%)
Sep 29, 2017 0.3350 0.3350 0.2725 0.2725 1,200 -0.04(-14.04%)
Sep 28, 2017 0.1900 0.3170 0.1900 0.3170 6,200 -0.03(-9.43%)
Sep 27, 2017 0.2000 0.3800 0.1950 0.3500 29,755 +0.17(+94.44%)
Sep 26, 2017 0.1980 0.2000 0.1800 0.1800 8,860 -0.02(-9.55%)
Sep 25, 2017 0.1722 0.1990 0.1722 0.1990 16,225 +0.01(+6.42%)
Sep 22, 2017 0.1995 0.1995 0.1870 0.1870 600 +0.00(+1.36%)
Sep 20, 2017 0.1845 0.1845 0.1845 0 +0.00(+2.50%)
Sep 19, 2017 0.1870 0.1870 0.1800 0.1800 1,289 +0.01(+2.86%)
Sep 15, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 13, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 08, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 07, 2017 0.1800 0.1800 0.1800 0.1800 7,420 +0.00(+0.00%)
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.