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 (%)
Apr 30, 2019 0.0200 0.0200 0.0133 0.0159 112,941 +0.00(+6.00%)
Apr 29, 2019 0.0143 0.0150 0.0143 0.0150 147,559 -0.00(-10.71%)
Apr 26, 2019 0.0125 0.0168 0.0111 0.0168 83,300 +0.00(+0.00%)
Apr 25, 2019 0.0150 0.0168 0.0121 0.0168 166,911 +0.00(+24.44%)
Apr 24, 2019 0.0135 0.0181 0.0135 0.0135 106,316 -0.00(-12.90%)
Apr 23, 2019 0.0156 0.0169 0.0155 0.0155 57,875 -0.00(-13.89%)
Apr 22, 2019 0.0169 0.0180 0.0150 0.0180 131,999 +0.00(+12.50%)
Apr 18, 2019 0.0160 0.0160 0.0160 0.0160 71,000 -0.00(-0.62%)
Apr 17, 2019 0.0161 0.0188 0.0160 0.0161 101,125 +0.00(+0.00%)
Apr 16, 2019 0.0170 0.0190 0.0161 0.0161 281,710 -0.00(-5.85%)
Apr 15, 2019 0.0203 0.0203 0.0171 0.0171 72,795 +0.00(+0.59%)
Apr 12, 2019 0.0170 0.0171 0.0170 0.0170 180,000 -0.00(-16.26%)
Apr 11, 2019 0.0185 0.0203 0.0180 0.0203 181,000 +0.00(+18.71%)
Apr 10, 2019 0.0171 0.0171 0.0171 0.0171 136,500 -0.00(-3.93%)
Apr 09, 2019 0.0178 0.0178 0.0178 0.0178 82,225 -0.00(-0.56%)
Apr 08, 2019 0.0200 0.0200 0.0179 0.0179 93,038 -0.00(-8.21%)
Apr 05, 2019 0.0190 0.0249 0.0175 0.0195 425,900 -0.00(-2.01%)
Apr 04, 2019 0.0181 0.0199 0.0175 0.0199 184,000 -0.00(-1.00%)
Apr 03, 2019 0.0202 0.0202 0.0201 0.0201 116,000 -0.00(-10.67%)
Apr 02, 2019 0.0201 0.0225 0.0201 0.0225 142,000 +0.00(+11.39%)
Apr 01, 2019 0.0202 0.0202 0.0202 0.0202 108,480 -0.00(-10.62%)
Mar 29, 2019 0.0204 0.0226 0.0202 0.0226 233,900 +0.00(+13.00%)
Mar 28, 2019 0.0223 0.0223 0.0200 0.0200 221,015 -0.00(-10.71%)
Mar 27, 2019 0.0241 0.0241 0.0224 0.0224 198,250 +0.00(+0.45%)
Mar 26, 2019 0.0224 0.0224 0.0223 0.0223 127,500 -0.00(-14.23%)
Mar 25, 2019 0.0222 0.0260 0.0222 0.0260 225,005 +0.00(+16.59%)
Mar 22, 2019 0.0230 0.0230 0.0211 0.0223 203,500 -0.00(-15.85%)
Mar 21, 2019 0.0203 0.0265 0.0203 0.0265 330,000 +0.00(+1.92%)
Mar 20, 2019 0.0230 0.0260 0.0213 0.0260 776,056 +0.00(+13.54%)
Mar 19, 2019 0.0255 0.0255 0.0226 0.0229 278,000 -0.00(-10.20%)
Mar 18, 2019 0.0222 0.0255 0.0222 0.0255 575,000 +0.00(+2.00%)
Mar 15, 2019 0.0242 0.0250 0.0220 0.0250 518,600 +0.00(+16.28%)
Mar 14, 2019 0.0231 0.0231 0.0215 0.0215 403,000 -0.00(-15.69%)
Mar 13, 2019 0.0200 0.0275 0.0200 0.0255 520,246 +0.00(+8.05%)
Mar 12, 2019 0.0290 0.0290 0.0211 0.0236 328,725 -0.00(-8.17%)
Mar 11, 2019 0.0240 0.0260 0.0204 0.0257 239,551 -0.00(-1.15%)
Mar 08, 2019 0.0250 0.0260 0.0221 0.0260 161,500 +0.00(+8.33%)
Mar 07, 2019 0.0269 0.0285 0.0230 0.0240 603,522 +0.00(+4.35%)
Mar 06, 2019 0.0236 0.0270 0.0230 0.0230 485,000 -0.00(-2.54%)
Mar 05, 2019 0.0276 0.0280 0.0220 0.0236 595,125 -0.00(-14.49%)
Mar 04, 2019 0.0211 0.0276 0.0211 0.0276 292,052 +0.00(+6.98%)
Mar 01, 2019 0.0254 0.0258 0.0211 0.0258 325,100 +0.00(+1.57%)
Feb 28, 2019 0.0155 0.0271 0.0155 0.0254 527,895 +0.00(+21.53%)
Feb 27, 2019 0.0170 0.0219 0.0161 0.0209 688,139 +0.00(+8.29%)
Feb 26, 2019 0.0217 0.0227 0.0165 0.0193 259,770 -0.01(-20.90%)
Feb 25, 2019 0.0234 0.0244 0.0188 0.0244 177,500 -0.00(-2.01%)
Feb 22, 2019 0.0200 0.0249 0.0166 0.0249 408,500 +0.00(+3.75%)
Feb 21, 2019 0.0290 0.0368 0.0120 0.0240 2,298,114 -0.00(-12.73%)
Feb 20, 2019 0.0244 0.0275 0.0244 0.0275 190,000 +0.00(+3.77%)
Feb 19, 2019 0.0278 0.0280 0.0190 0.0265 1,550,649 -0.00(-10.17%)
Feb 15, 2019 0.0210 0.0295 0.0210 0.0295 984,500 +0.01(+22.92%)
Feb 14, 2019 0.0220 0.0246 0.0220 0.0240 223,625 +0.00(+9.09%)
Feb 13, 2019 0.0225 0.0226 0.0220 0.0220 132,302 -0.00(-0.90%)
Feb 12, 2019 0.0195 0.0246 0.0195 0.0222 301,038 -0.00(-4.72%)
Feb 11, 2019 0.0246 0.0246 0.0230 0.0233 221,002 +0.00(+1.30%)
Feb 08, 2019 0.0231 0.0296 0.0230 0.0230 265,400 -0.00(-8.00%)
Feb 07, 2019 0.0230 0.0298 0.0229 0.0250 335,379 +0.00(+16.82%)
Feb 06, 2019 0.0273 0.0273 0.0200 0.0214 421,409 -0.01(-19.55%)
Feb 05, 2019 0.0280 0.0280 0.0265 0.0266 268,200 -0.00(-5.00%)
Feb 04, 2019 0.0330 0.0374 0.0262 0.0280 325,555 -0.00(-6.35%)
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.