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 (%)
Dec 31, 2019 0.0146 0.0146 0.0124 0.0130 972,500 +0.00(+0.78%)
Dec 30, 2019 0.0125 0.0147 0.0111 0.0129 1,257,401 -0.00(-7.19%)
Dec 27, 2019 0.0141 0.0141 0.0126 0.0139 679,800 -0.00(-1.42%)
Dec 26, 2019 0.0134 0.0144 0.0125 0.0141 2,556,744 +0.00(+9.30%)
Dec 24, 2019 0.0130 0.0137 0.0115 0.0129 1,055,000 -0.00(-3.73%)
Dec 23, 2019 0.0123 0.0144 0.0118 0.0134 2,370,207 -0.00(-5.63%)
Dec 20, 2019 0.0117 0.0142 0.0117 0.0142 1,871,200 -0.00(-4.05%)
Dec 19, 2019 0.0140 0.0148 0.0116 0.0148 2,442,729 +0.00(+11.28%)
Dec 18, 2019 0.0145 0.0147 0.0132 0.0133 1,600,102 -0.00(-9.52%)
Dec 17, 2019 0.0140 0.0149 0.0131 0.0147 700,384 +0.00(+11.36%)
Dec 16, 2019 0.0150 0.0169 0.0131 0.0132 1,707,960 -0.00(-21.89%)
Dec 13, 2019 0.0132 0.0169 0.0121 0.0169 4,023,000 +0.00(+37.40%)
Dec 12, 2019 0.0126 0.0141 0.0123 0.0123 2,804,908 -0.00(-13.99%)
Dec 11, 2019 0.0143 0.0150 0.0134 0.0143 1,103,219 -0.00(-4.67%)
Dec 10, 2019 0.0176 0.0182 0.0150 0.0150 1,251,370 -0.00(-15.25%)
Dec 09, 2019 0.0158 0.0185 0.0142 0.0177 1,097,900 +0.00(+10.62%)
Dec 06, 2019 0.0177 0.0177 0.0146 0.0160 1,172,100 +0.00(+6.67%)
Dec 05, 2019 0.0169 0.0190 0.0136 0.0150 2,724,089 -0.00(-11.24%)
Dec 04, 2019 0.0160 0.0169 0.0143 0.0169 706,100 +0.00(+5.62%)
Dec 03, 2019 0.0145 0.0178 0.0131 0.0160 1,045,301 +0.00(+18.52%)
Dec 02, 2019 0.0140 0.0145 0.0130 0.0135 464,667 -0.00(-5.59%)
Nov 29, 2019 0.0131 0.0145 0.0130 0.0143 395,700 +0.00(+2.14%)
Nov 27, 2019 0.0145 0.0149 0.0128 0.0140 719,200 +0.00(+2.19%)
Nov 26, 2019 0.0137 0.0137 0.0137 0.0137 54,235 +0.00(+5.38%)
Nov 25, 2019 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+0.00%)
Nov 22, 2019 0.0129 0.0140 0.0120 0.0130 695,800 -0.00(-7.14%)
Nov 21, 2019 0.0137 0.0149 0.0130 0.0140 425,745 -0.00(-6.04%)
Nov 19, 2019 0.0149 0.0149 0.0149 0 +0.00(+2.76%)
Nov 18, 2019 0.0147 0.0150 0.0133 0.0145 1,092,960 -0.00(-6.45%)
Nov 15, 2019 0.0155 0.0155 0.0125 0.0155 1,138,200 -0.00(-6.06%)
Nov 14, 2019 0.0153 0.0170 0.0153 0.0165 210,097 -0.00(-2.37%)
Nov 13, 2019 0.0171 0.0172 0.0147 0.0169 1,084,045 +0.00(+3.68%)
Nov 12, 2019 0.0164 0.0175 0.0153 0.0163 1,172,658 +0.00(+2.52%)
Nov 11, 2019 0.0139 0.0168 0.0133 0.0159 936,855 +0.00(+10.42%)
Nov 08, 2019 0.0140 0.0145 0.0135 0.0144 691,600 +0.00(+2.86%)
Nov 07, 2019 0.0125 0.0144 0.0121 0.0140 1,975,217 +0.00(+8.53%)
Nov 06, 2019 0.0130 0.0130 0.0117 0.0129 362,700 -0.00(-3.01%)
Nov 05, 2019 0.0125 0.0133 0.0111 0.0133 1,277,633 +0.00(+6.40%)
Nov 04, 2019 0.0135 0.0135 0.0115 0.0125 1,562,923 -0.00(-3.85%)
Nov 01, 2019 0.0131 0.0152 0.0130 0.0130 1,299,300 -0.00(-3.70%)
Oct 31, 2019 0.0150 0.0150 0.0135 0.0135 669,000 -0.00(-10.00%)
Oct 30, 2019 0.0153 0.0153 0.0135 0.0150 746,813 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0156 0.0140 0.0150 1,533,549 -0.00(-3.85%)
Oct 28, 2019 0.0136 0.0189 0.0135 0.0156 3,809,761 +0.00(+19.08%)
Oct 25, 2019 0.0128 0.0135 0.0115 0.0131 1,668,000 +0.00(+0.77%)
Oct 24, 2019 0.0110 0.0158 0.0110 0.0130 3,121,660 +0.00(+1.56%)
Oct 23, 2019 0.0120 0.0137 0.0101 0.0128 1,391,063 -0.00(-6.57%)
Oct 22, 2019 0.0138 0.0138 0.0125 0.0137 597,762 -0.00(-1.44%)
Oct 21, 2019 0.0125 0.0142 0.0115 0.0139 168,531 +0.00(+4.51%)
Oct 18, 2019 0.0137 0.0137 0.0111 0.0133 949,300 -0.00(-2.92%)
Oct 17, 2019 0.0168 0.0168 0.0105 0.0137 1,347,299 -0.00(-2.14%)
Oct 16, 2019 0.0169 0.0169 0.0140 0.0140 822,403 -0.00(-14.63%)
Oct 15, 2019 0.0141 0.0164 0.0141 0.0164 450,469 +0.00(+9.33%)
Oct 14, 2019 0.0153 0.0160 0.0140 0.0150 363,531 -0.00(-4.46%)
Oct 11, 2019 0.0190 0.0190 0.0143 0.0157 1,546,500 -0.00(-3.68%)
Oct 10, 2019 0.0190 0.0190 0.0146 0.0163 1,089,007 +0.00(+0.00%)
Oct 09, 2019 0.0180 0.0180 0.0142 0.0163 1,012,345 +0.00(+3.16%)
Oct 08, 2019 0.0160 0.0160 0.0138 0.0158 1,229,909 -0.00(-4.82%)
Oct 07, 2019 0.0145 0.0190 0.0135 0.0166 2,364,505 +0.00(+14.48%)
Oct 04, 2019 0.0135 0.0145 0.0121 0.0145 1,148,700 +0.00(+7.41%)
Oct 03, 2019 0.0126 0.0135 0.0110 0.0135 2,010,880 +0.00(+6.30%)
Oct 02, 2019 0.0130 0.0154 0.0120 0.0127 5,215,493 -0.00(-5.93%)
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.