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, 2020 0.0200 0.0200 0.0200 23,889,360 +0.00(+5.26%)
Dec 30, 2020 0.0220 0.0220 0.0175 0.0190 23,889,360 -0.00(-13.64%)
Dec 29, 2020 0.0273 0.0273 0.0210 0.0220 10,127,417 -0.00(-17.29%)
Dec 28, 2020 0.0231 0.0320 0.0231 0.0266 13,144,155 +0.00(+10.83%)
Dec 24, 2020 0.0270 0.0270 0.0220 0.0240 4,401,800 -0.00(-11.11%)
Dec 23, 2020 0.0269 0.0285 0.0250 0.0270 6,573,556 +0.00(+4.25%)
Dec 22, 2020 0.0220 0.0290 0.0220 0.0259 13,217,212 +0.00(+8.37%)
Dec 21, 2020 0.0280 0.0300 0.0214 0.0239 13,943,078 -0.00(-14.34%)
Dec 18, 2020 0.0220 0.0317 0.0191 0.0279 56,834,200 +0.01(+45.31%)
Dec 17, 2020 0.0202 0.0202 0.0180 0.0192 3,697,897 -0.00(-2.54%)
Dec 16, 2020 0.0200 0.0208 0.0192 0.0197 4,829,906 +0.00(+3.68%)
Dec 15, 2020 0.0225 0.0230 0.0190 0.0190 6,584,806 -0.00(-14.80%)
Dec 14, 2020 0.0194 0.0230 0.0190 0.0223 23,388,662 +0.00(+19.89%)
Dec 11, 2020 0.0177 0.0188 0.0162 0.0186 4,472,600 +0.00(+10.06%)
Dec 10, 2020 0.0160 0.0170 0.0156 0.0169 5,111,009 +0.00(+3.68%)
Dec 09, 2020 0.0170 0.0174 0.0152 0.0163 8,193,141 -0.00(-4.12%)
Dec 08, 2020 0.0165 0.0170 0.0159 0.0170 5,846,162 +0.00(+0.00%)
Dec 07, 2020 0.0166 0.0176 0.0157 0.0170 6,274,363 -0.00(-0.58%)
Dec 04, 2020 0.0165 0.0179 0.0161 0.0171 5,395,700 +0.00(+3.01%)
Dec 03, 2020 0.0175 0.0175 0.0155 0.0166 7,154,516 -0.00(-4.05%)
Dec 02, 2020 0.0180 0.0183 0.0159 0.0173 9,176,463 +0.00(+1.76%)
Dec 01, 2020 0.0196 0.0196 0.0160 0.0170 11,033,147 -0.00(-12.82%)
Nov 30, 2020 0.0165 0.0195 0.0160 0.0195 12,627,432 +0.00(+10.17%)
Nov 27, 2020 0.0185 0.0185 0.0175 0.0177 3,380,000 -0.00(-4.32%)
Nov 25, 2020 0.0185 0.0192 0.0169 0.0185 4,661,700 -0.00(-2.12%)
Nov 24, 2020 0.0170 0.0190 0.0165 0.0189 9,164,181 +0.00(+10.53%)
Nov 23, 2020 0.0192 0.0200 0.0165 0.0171 12,287,040 -0.00(-13.64%)
Nov 20, 2020 0.0200 0.0218 0.0193 0.0198 5,607,300 -0.00(-7.91%)
Nov 19, 2020 0.0200 0.0225 0.0188 0.0215 8,325,451 +0.00(+14.36%)
Nov 18, 2020 0.0200 0.0202 0.0185 0.0188 5,687,369 -0.00(-1.57%)
Nov 17, 2020 0.0215 0.0215 0.0187 0.0191 5,162,656 -0.00(-4.50%)
Nov 16, 2020 0.0210 0.0220 0.0190 0.0200 5,017,498 +0.00(+2.56%)
Nov 13, 2020 0.0226 0.0226 0.0180 0.0195 3,960,600 -0.00(-5.34%)
Nov 12, 2020 0.0185 0.0219 0.0185 0.0206 8,718,911 +0.00(+11.35%)
Nov 11, 2020 0.0176 0.0189 0.0160 0.0185 7,927,879 +0.00(+11.45%)
Nov 10, 2020 0.0189 0.0189 0.0160 0.0166 11,801,148 -0.00(-11.70%)
Nov 09, 2020 0.0201 0.0225 0.0184 0.0188 18,890,414 -0.00(-7.84%)
Nov 06, 2020 0.0230 0.0230 0.0190 0.0204 8,475,800 -0.00(-5.56%)
Nov 05, 2020 0.0210 0.0224 0.0191 0.0216 12,986,460 -0.00(-0.92%)
Nov 04, 2020 0.0260 0.0260 0.0210 0.0218 10,662,309 -0.00(-7.23%)
Nov 03, 2020 0.0261 0.0261 0.0228 0.0235 9,713,130 -0.00(-6.37%)
Nov 02, 2020 0.0300 0.0300 0.0223 0.0251 10,337,812 -0.00(-13.45%)
Oct 30, 2020 0.0298 0.0300 0.0255 0.0290 6,812,700 -0.00(-2.36%)
Oct 29, 2020 0.0305 0.0354 0.0270 0.0297 10,403,553 -0.01(-14.66%)
Oct 28, 2020 0.0350 0.0350 0.0300 0.0348 3,787,593 -0.00(-0.57%)
Oct 27, 2020 0.0329 0.0375 0.0320 0.0350 7,821,747 +0.01(+16.67%)
Oct 26, 2020 0.0370 0.0373 0.0290 0.0300 10,626,732 -0.01(-19.35%)
Oct 23, 2020 0.0385 0.0385 0.0340 0.0372 5,422,500 +0.00(+0.81%)
Oct 22, 2020 0.0391 0.0391 0.0343 0.0369 2,968,275 +0.00(+1.93%)
Oct 21, 2020 0.0390 0.0395 0.0331 0.0362 14,385,414 -0.00(-10.62%)
Oct 20, 2020 0.0429 0.0442 0.0402 0.0405 5,882,585 -0.00(-7.74%)
Oct 19, 2020 0.0401 0.0500 0.0401 0.0439 9,972,845 -0.00(-2.44%)
Oct 16, 2020 0.0429 0.0465 0.0390 0.0450 7,503,300 +0.00(+5.14%)
Oct 15, 2020 0.0430 0.0475 0.0344 0.0428 14,119,033 +0.00(+3.88%)
Oct 14, 2020 0.0520 0.0520 0.0361 0.0412 24,222,766 -0.01(-20.00%)
Oct 13, 2020 0.0500 0.0554 0.0480 0.0515 23,400,036 +0.00(+6.85%)
Oct 12, 2020 0.0380 0.0539 0.0365 0.0482 36,024,052 +0.01(+29.22%)
Oct 09, 2020 0.0370 0.0388 0.0335 0.0373 17,972,900 +0.00(+9.06%)
Oct 08, 2020 0.0330 0.0385 0.0290 0.0342 25,519,724 +0.00(+6.54%)
Oct 07, 2020 0.0335 0.0335 0.0287 0.0321 12,684,719 -0.00(-2.43%)
Oct 06, 2020 0.0325 0.0348 0.0280 0.0329 15,895,372 -0.00(-2.95%)
Oct 05, 2020 0.0389 0.0390 0.0290 0.0339 25,102,604 -0.00(-11.95%)
Oct 02, 2020 0.0241 0.0403 0.0205 0.0385 67,267,696 +0.02(+69.60%)
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.