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

Patient Access Solutions Inc (OP: PASO )

N/A 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 (%)
Mar 31, 2020 0.0206 0.0217 0.0175 0.0210 2,900,443 +0.00(+5.00%)
Mar 30, 2020 0.0238 0.0280 0.0182 0.0200 8,442,516 -0.01(-28.06%)
Mar 27, 2020 0.0274 0.0285 0.0231 0.0278 3,013,700 +0.00(+1.46%)
Mar 26, 2020 0.0295 0.0295 0.0248 0.0274 4,283,630 +0.00(+5.38%)
Mar 25, 2020 0.0276 0.0298 0.0240 0.0260 8,504,353 -0.00(-4.41%)
Mar 24, 2020 0.0291 0.0330 0.0253 0.0272 5,397,497 -0.00(-15.00%)
Mar 23, 2020 0.0370 0.0370 0.0263 0.0320 7,860,448 +0.00(+0.00%)
Mar 20, 2020 0.0220 0.0367 0.0220 0.0320 12,707,900 +0.01(+24.03%)
Mar 19, 2020 0.0205 0.0275 0.0205 0.0258 4,074,399 +0.00(+13.16%)
Mar 18, 2020 0.0295 0.0295 0.0205 0.0228 6,255,688 -0.01(-18.57%)
Mar 17, 2020 0.0273 0.0322 0.0240 0.0280 9,050,109 -0.00(-3.11%)
Mar 16, 2020 0.0419 0.0419 0.0262 0.0289 22,423,976 -0.01(-31.19%)
Mar 13, 2020 0.0250 0.0421 0.0231 0.0420 48,578,100 +0.02(+55.56%)
Mar 12, 2020 0.0266 0.0294 0.0175 0.0270 16,850,744 +0.00(+0.00%)
Mar 11, 2020 0.0302 0.0315 0.0257 0.0270 11,557,560 -0.00(-9.70%)
Mar 10, 2020 0.0222 0.0315 0.0180 0.0299 21,429,308 +0.01(+47.29%)
Mar 09, 2020 0.0210 0.0249 0.0180 0.0203 8,731,340 -0.00(-2.87%)
Mar 06, 2020 0.0127 0.0227 0.0116 0.0209 15,967,200 +0.01(+62.02%)
Mar 05, 2020 0.0141 0.0141 0.0120 0.0129 950,953 -0.00(-0.77%)
Mar 04, 2020 0.0117 0.0135 0.0115 0.0130 2,196,284 +0.00(+13.04%)
Mar 03, 2020 0.0148 0.0148 0.0106 0.0115 6,422,893 -0.00(-16.06%)
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.