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 (%)
Mar 31, 2022 0.0013 0.0014 0.0012 0.0012 499,000 +0.00(+0.00%)
Mar 30, 2022 0.0016 0.0016 0.0011 0.0012 7,682,554 -0.00(-20.00%)
Mar 29, 2022 0.0014 0.0015 0.0014 0.0015 1,628,239 +0.00(+15.38%)
Mar 28, 2022 0.0015 0.0015 0.0013 0.0013 492,500 +0.00(+0.00%)
Mar 25, 2022 0.0014 0.0015 0.0013 0.0013 1,481,260 +0.00(+0.00%)
Mar 24, 2022 0.0013 0.0014 0.0012 0.0013 979,350 -0.00(-7.14%)
Mar 23, 2022 0.0012 0.0016 0.0012 0.0014 30,101,438 +0.00(+16.67%)
Mar 22, 2022 0.0012 0.0013 0.0012 0.0012 2,173,976 +0.00(+9.09%)
Mar 21, 2022 0.0012 0.0012 0.0010 0.0011 4,757,846 -0.00(-8.33%)
Mar 18, 2022 0.0012 0.0012 0.0011 0.0012 787,012 +0.00(+9.09%)
Mar 17, 2022 0.0012 0.0012 0.0011 0.0011 2,039,018 +0.00(+0.00%)
Mar 16, 2022 0.0011 0.0012 0.0011 0.0011 68,925 +0.00(+0.00%)
Mar 15, 2022 0.0012 0.0012 0.0011 0.0011 5,151,846 +0.00(+0.00%)
Mar 14, 2022 0.0011 0.0011 0.0010 0.0011 484,992 -0.00(-8.33%)
Mar 11, 2022 0.0010 0.0012 0.0010 0.0012 688,057 +0.00(+20.00%)
Mar 10, 2022 0.0011 0.0012 0.0010 0.0010 1,311,493 +0.00(+0.00%)
Mar 09, 2022 0.0011 0.0011 0.0010 0.0010 2,293,665 +0.00(+0.00%)
Mar 08, 2022 0.0010 0.0011 0.0010 0.0010 1,962,193 +0.00(+11.11%)
Mar 07, 2022 0.0011 0.0011 0.0009 0.0009 3,239,719 -0.00(-10.00%)
Mar 04, 2022 0.0011 0.0013 0.0010 0.0010 4,966,781 +0.00(+0.00%)
Mar 03, 2022 0.0013 0.0013 0.0010 0.0010 2,230,131 -0.00(-23.08%)
Mar 02, 2022 0.0011 0.0013 0.0011 0.0013 9,076,333 +0.00(+18.18%)
Mar 01, 2022 0.0011 0.0012 0.0010 0.0011 2,016,050 +0.00(+10.00%)
Feb 28, 2022 0.0012 0.0012 0.0010 0.0010 3,498,902 -0.00(-9.09%)
Feb 25, 2022 0.0013 0.0012 0.0010 0.0011 1,738,500 +0.00(+10.00%)
Feb 24, 2022 0.0012 0.0012 0.0009 0.0010 10,405,737 -0.00(-16.67%)
Feb 23, 2022 0.0011 0.0013 0.0011 0.0012 2,848,087 +0.00(+20.00%)
Feb 22, 2022 0.0010 0.0011 0.0010 0.0010 5,355,107 -0.00(-9.09%)
Feb 18, 2022 0.0011 0 -0.00(-8.33%)
Feb 17, 2022 0.0013 0.0013 0.0010 0.0012 9,414,377 +0.00(+0.00%)
Feb 16, 2022 0.0011 0.0013 0.0010 0.0012 14,196,514 +0.00(+20.00%)
Feb 15, 2022 0.0015 0.0015 0.0010 0.0010 85,712,256 -0.00(-28.57%)
Feb 14, 2022 0.0016 0.0017 0.0013 0.0014 18,435,148 -0.00(-12.50%)
Feb 11, 2022 0.0017 0.0019 0.0016 0.0016 3,438,685 -0.00(-5.88%)
Feb 10, 2022 0.0018 0.0018 0.0017 0.0017 659,594 +0.00(+6.25%)
Feb 09, 2022 0.0017 0.0019 0.0016 0.0016 6,288,402 -0.00(-11.11%)
Feb 08, 2022 0.0021 0.0021 0.0017 0.0018 2,858,882 -0.00(-10.00%)
Feb 07, 2022 0.0019 0.0020 0.0019 0.0020 6,731,947 +0.00(+5.26%)
Feb 04, 2022 0.0020 0.0020 0.0018 0.0019 5,791,612 -0.00(-5.00%)
Feb 03, 2022 0.0019 0.0020 2,616,005 +0.00(+0.00%)
Feb 02, 2022 0.0020 0.0021 0.0019 0.0020 2,384,157 -0.00(-4.76%)
Feb 01, 2022 0.0020 0.0021 0.0020 0.0021 709,400 +0.00(+5.00%)
Jan 31, 2022 0.0021 0.0021 0.0018 0.0020 2,978,513 -0.00(-4.76%)
Jan 28, 2022 0.0025 0.0025 0.0017 0.0021 8,802,471 -0.00(-16.00%)
Jan 27, 2022 0.0026 0.0026 0.0023 0.0025 587,267 -0.00(-3.85%)
Jan 26, 2022 0.0024 0.0026 0.0021 0.0026 1,135,449 +0.00(+8.33%)
Jan 25, 2022 0.0023 0.0024 0.0020 0.0024 1,752,723 +0.00(+14.29%)
Jan 24, 2022 0.0024 0.0024 0.0018 0.0021 5,930,950 -0.00(-8.70%)
Jan 21, 2022 0.0024 0.0025 0.0022 0.0023 3,510,559 -0.00(-8.00%)
Jan 20, 2022 0.0023 0.0025 0.0022 0.0025 4,607,658 +0.00(+4.17%)
Jan 19, 2022 0.0023 0.0028 0.0022 0.0024 12,185,584 +0.00(+0.00%)
Jan 18, 2022 0.0025 0.0027 0.0023 0.0024 1,994,086 -0.00(-4.00%)
Jan 14, 2022 0.0025 0 +0.00(+4.17%)
Jan 13, 2022 0.0026 0.0028 0.0022 0.0024 2,429,608 -0.00(-11.11%)
Jan 12, 2022 0.0026 0.0028 0.0026 0.0027 1,309,768 +0.00(+0.00%)
Jan 11, 2022 0.0024 0.0030 0.0023 0.0027 11,084,887 +0.00(+8.00%)
Jan 10, 2022 0.0020 0.0030 0.0020 0.0025 9,511,210 +0.00(+19.05%)
Jan 07, 2022 0.0021 0.0022 0.0019 0.0021 2,593,298 -0.00(-4.55%)
Jan 06, 2022 0.0022 0.0024 0.0018 0.0022 6,917,399 +0.00(+0.00%)
Jan 05, 2022 0.0025 0.0026 0.0021 0.0022 6,922,462 -0.00(-12.00%)
Jan 04, 2022 0.0024 0.0026 0.0022 0.0025 7,800,043 +0.00(+8.70%)
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.