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 (%)
Aug 31, 2020 0.0485 0.0532 0.0461 0.0480 2,670,252 +0.00(+1.05%)
Aug 28, 2020 0.0476 0.0500 0.0460 0.0475 5,907,800 -0.00(-1.25%)
Aug 27, 2020 0.0475 0.0520 0.0465 0.0481 1,480,485 -0.00(-1.23%)
Aug 26, 2020 0.0490 0.0529 0.0460 0.0487 9,711,374 -0.00(-0.61%)
Aug 25, 2020 0.0533 0.0534 0.0474 0.0490 6,812,968 -0.00(-8.58%)
Aug 24, 2020 0.0570 0.0570 0.0525 0.0536 4,842,964 -0.00(-4.96%)
Aug 21, 2020 0.0540 0.0570 0.0520 0.0564 3,435,100 +0.00(+2.55%)
Aug 20, 2020 0.0560 0.0590 0.0532 0.0550 3,106,143 -0.00(-0.36%)
Aug 19, 2020 0.0582 0.0582 0.0536 0.0552 3,604,100 -0.00(-2.30%)
Aug 18, 2020 0.0598 0.0598 0.0530 0.0565 3,576,638 -0.00(-3.25%)
Aug 17, 2020 0.0580 0.0650 0.0550 0.0584 7,082,104 +0.00(+6.18%)
Aug 14, 2020 0.0535 0.0590 0.0509 0.0550 6,782,700 +0.00(+4.36%)
Aug 13, 2020 0.0521 0.0535 0.0508 0.0527 2,944,023 +0.00(+0.76%)
Aug 12, 2020 0.0509 0.0540 0.0508 0.0523 2,521,855 +0.00(+3.16%)
Aug 11, 2020 0.0527 0.0565 0.0500 0.0507 2,525,207 -0.00(-1.74%)
Aug 10, 2020 0.0508 0.0590 0.0499 0.0516 6,643,800 +0.00(+3.41%)
Aug 07, 2020 0.0520 0.0538 0.0434 0.0499 10,598,199 -0.00(-0.20%)
Aug 06, 2020 0.0580 0.0590 0.0450 0.0500 15,830,436 -0.00(-4.21%)
Aug 05, 2020 0.0589 0.0600 0.0483 0.0522 19,932,188 -0.01(-10.00%)
Aug 04, 2020 0.0618 0.0680 0.0560 0.0580 11,198,991 -0.00(-4.13%)
Aug 03, 2020 0.0520 0.0625 0.0520 0.0605 8,172,699 +0.01(+17.25%)
Jul 31, 2020 0.0539 0.0583 0.0510 0.0516 5,728,300 -0.00(-4.44%)
Jul 30, 2020 0.0546 0.0590 0.0501 0.0540 4,368,807 -0.00(-1.10%)
Jul 29, 2020 0.0641 0.0641 0.0498 0.0546 11,368,963 -0.01(-10.78%)
Jul 28, 2020 0.0610 0.0645 0.0550 0.0612 5,202,827 -0.00(-1.29%)
Jul 27, 2020 0.0619 0.0700 0.0574 0.0620 8,894,912 +0.00(+2.48%)
Jul 24, 2020 0.0576 0.0648 0.0555 0.0605 6,976,300 -0.00(-7.49%)
Jul 23, 2020 0.0451 0.0658 0.0451 0.0654 19,671,248 +0.02(+37.68%)
Jul 22, 2020 0.0526 0.0526 0.0450 0.0475 5,640,357 +0.00(+4.17%)
Jul 21, 2020 0.0499 0.0501 0.0421 0.0456 17,895,372 -0.01(-16.02%)
Jul 20, 2020 0.0565 0.0578 0.0511 0.0543 5,874,695 -0.00(-4.40%)
Jul 17, 2020 0.0540 0.0644 0.0530 0.0568 13,294,300 +0.00(+5.19%)
Jul 16, 2020 0.0545 0.0550 0.0480 0.0540 16,278,675 -0.00(-2.70%)
Jul 15, 2020 0.0810 0.0811 0.0431 0.0555 94,461,416 -0.07(-56.64%)
Jul 14, 2020 0.1249 0.1310 0.0886 0.1280 33,287,150 +0.00(+1.59%)
Jul 13, 2020 0.1400 0.1400 0.1250 0.1260 6,129,362 -0.01(-7.35%)
Jul 10, 2020 0.1400 0.1400 0.1102 0.1360 8,978,800 +0.01(+4.70%)
Jul 09, 2020 0.1350 0.1459 0.1190 0.1299 10,674,059 +0.00(+2.28%)
Jul 08, 2020 0.1195 0.1270 0.1095 0.1270 5,705,522 +0.01(+9.48%)
Jul 07, 2020 0.1200 0.1299 0.1020 0.1160 8,235,135 -0.00(-4.13%)
Jul 06, 2020 0.1070 0.1287 0.0911 0.1210 12,698,290 +0.02(+15.46%)
Jul 02, 2020 0.1100 0.1190 0.0867 0.1048 22,259,400 -0.01(-6.18%)
Jul 01, 2020 0.1280 0.1399 0.1061 0.1117 11,904,923 -0.02(-13.41%)
Jun 30, 2020 0.1467 0.1467 0.1253 0.1290 4,277,575 -0.01(-7.86%)
Jun 29, 2020 0.1400 0.1410 0.1260 0.1400 3,189,618 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1500 0.1251 0.1400 6,164,000 -0.00(-1.41%)
Jun 25, 2020 0.1490 0.1550 0.1400 0.1420 5,471,345 -0.01(-3.92%)
Jun 24, 2020 0.1336 0.1499 0.1250 0.1478 7,360,509 +0.02(+14.13%)
Jun 23, 2020 0.1390 0.1490 0.1205 0.1295 9,567,567 -0.00(-1.89%)
Jun 22, 2020 0.1690 0.1690 0.1155 0.1320 23,463,248 -0.03(-18.67%)
Jun 19, 2020 0.0950 0.1660 0.0950 0.1623 40,087,600 +0.06(+64.44%)
Jun 18, 2020 0.0901 0.1050 0.0901 0.0987 19,276,164 +0.01(+11.02%)
Jun 17, 2020 0.0940 0.0940 0.0820 0.0889 6,551,394 -0.00(-3.16%)
Jun 16, 2020 0.0849 0.0990 0.0780 0.0918 11,549,130 +0.01(+11.95%)
Jun 15, 2020 0.0930 0.0960 0.0657 0.0820 29,424,916 -0.01(-12.02%)
Jun 12, 2020 0.0543 0.0950 0.0490 0.0932 43,305,200 +0.04(+72.59%)
Jun 11, 2020 0.0490 0.0545 0.0420 0.0540 5,128,144 +0.01(+20.00%)
Jun 10, 2020 0.0495 0.0495 0.0450 0.0450 3,294,966 -0.00(-3.85%)
Jun 09, 2020 0.0500 0.0505 0.0435 0.0468 5,672,015 -0.00(-7.51%)
Jun 08, 2020 0.0545 0.0545 0.0480 0.0506 4,479,930 -0.00(-0.59%)
Jun 05, 2020 0.0505 0.0520 0.0416 0.0509 5,122,100 +0.01(+20.90%)
Jun 04, 2020 0.0509 0.0521 0.0421 0.0421 9,622,503 -0.01(-13.73%)
Jun 03, 2020 0.0600 0.0600 0.0476 0.0488 5,351,930 -0.00(-5.43%)
Jun 02, 2020 0.0700 0.0700 0.0465 0.0516 12,894,770 -0.00(-3.55%)
Jun 01, 2020 0.0451 0.0680 0.0451 0.0535 24,391,324 +0.02(+48.61%)
May 29, 2020 0.0340 0.0360 0.0227 0.0360 10,770,100 +0.00(+8.11%)
May 28, 2020 0.0343 0.0343 0.0296 0.0333 3,567,339 -0.00(-0.60%)
May 27, 2020 0.0322 0.0335 0.0210 0.0335 3,669,021 +0.00(+6.35%)
May 26, 2020 0.0350 0.0350 0.0270 0.0315 6,165,547 +0.00(+0.64%)
May 22, 2020 0.0260 0.0330 0.0250 0.0313 5,463,400 +0.00(+16.79%)
May 21, 2020 0.0230 0.0268 0.0216 0.0268 2,917,892 +0.00(+19.64%)
May 20, 2020 0.0240 0.0249 0.0216 0.0224 3,192,273 -0.00(-6.28%)
May 19, 2020 0.0250 0.0273 0.0229 0.0239 7,548,048 -0.00(-3.63%)
May 18, 2020 0.0247 0.0259 0.0235 0.0248 1,807,878 +0.00(+4.64%)
May 15, 2020 0.0240 0.0255 0.0230 0.0237 7,999,700 -0.00(-6.69%)
May 14, 2020 0.0235 0.0270 0.0230 0.0254 8,811,140 +0.00(+5.39%)
May 13, 2020 0.0245 0.0245 0.0225 0.0241 3,735,439 +0.00(+1.26%)
May 12, 2020 0.0240 0.0264 0.0225 0.0238 6,303,600 +0.00(+1.28%)
May 11, 2020 0.0220 0.0250 0.0208 0.0235 3,794,311 +0.00(+10.85%)
May 08, 2020 0.0228 0.0230 0.0212 0.0212 3,625,100 -0.00(-4.50%)
May 07, 2020 0.0230 0.0260 0.0212 0.0222 2,618,792 -0.00(-3.48%)
May 06, 2020 0.0233 0.0250 0.0215 0.0230 2,754,851 +0.00(+0.44%)
May 05, 2020 0.0234 0.0265 0.0220 0.0229 3,453,833 -0.00(-2.55%)
May 04, 2020 0.0220 0.0248 0.0210 0.0235 4,166,904 -0.00(-1.26%)
May 01, 2020 0.0238 0.0250 0.0222 0.0238 3,242,400 -0.00(-2.46%)
Apr 30, 2020 0.0229 0.0250 0.0209 0.0244 4,497,149 +0.00(+14.02%)
Apr 29, 2020 0.0199 0.0229 0.0199 0.0214 3,931,170 -0.00(-2.73%)
Apr 28, 2020 0.0184 0.0224 0.0184 0.0220 2,831,177 +0.00(+10.55%)
Apr 27, 2020 0.0220 0.0246 0.0153 0.0199 17,524,140 -0.00(-12.72%)
Apr 24, 2020 0.0254 0.0254 0.0200 0.0228 5,356,100 -0.00(-2.15%)
Apr 23, 2020 0.0230 0.0255 0.0212 0.0233 4,498,901 -0.00(-4.51%)
Apr 22, 2020 0.0303 0.0324 0.0210 0.0244 10,293,137 +0.00(+2.09%)
Apr 21, 2020 0.0235 0.0272 0.0197 0.0239 5,942,068 +0.00(+12.21%)
Apr 20, 2020 0.0245 0.0255 0.0193 0.0213 4,753,540 -0.00(-14.11%)
Apr 17, 2020 0.0309 0.0330 0.0213 0.0248 10,419,201 -0.00(-15.93%)
Apr 16, 2020 0.0288 0.0349 0.0250 0.0295 11,074,298 +0.00(+2.79%)
Apr 15, 2020 0.0200 0.0287 0.0200 0.0287 5,097,366 +0.01(+43.50%)
Apr 14, 2020 0.0200 0.0219 0.0195 0.0200 2,030,693 +0.00(+0.00%)
Apr 13, 2020 0.0220 0.0230 0.0187 0.0200 3,803,824 -0.00(-9.09%)
Apr 09, 2020 0.0195 0.0237 0.0170 0.0220 4,061,200 +0.00(+10.00%)
Apr 08, 2020 0.0250 0.0250 0.0177 0.0200 2,704,101 -0.00(-9.09%)
Apr 07, 2020 0.0200 0.0226 0.0192 0.0220 1,213,459 -0.00(-2.65%)
Apr 06, 2020 0.0249 0.0250 0.0196 0.0226 2,055,254 -0.00(-8.87%)
Apr 03, 2020 0.0240 0.0259 0.0215 0.0248 3,246,600 +0.00(+7.83%)
Apr 02, 2020 0.0233 0.0255 0.0210 0.0230 1,825,173 +0.00(+7.48%)
Apr 01, 2020 0.0210 0.0246 0.0198 0.0214 2,489,088 +0.00(+1.90%)
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%)
Mar 02, 2020 0.0120 0.0144 0.0110 0.0137 3,988,772 +0.00(+14.17%)
Feb 28, 2020 0.0120 0.0130 0.0110 0.0120 6,097,300 +0.00(+0.00%)
Feb 27, 2020 0.0115 0.0129 0.0112 0.0120 2,273,270 +0.00(+4.35%)
Feb 26, 2020 0.0104 0.0116 0.0102 0.0115 3,286,431 +0.00(+11.65%)
Feb 25, 2020 0.0099 0.0110 0.0087 0.0103 4,511,990 +0.00(+0.00%)
Feb 24, 2020 0.0101 0.0109 0.0085 0.0103 5,801,466 -0.00(-1.90%)
Feb 21, 2020 0.0100 0.0115 0.0094 0.0105 5,199,300 +0.00(+0.00%)
Feb 20, 2020 0.0094 0.0107 0.0092 0.0105 2,109,593 +0.00(+12.90%)
Feb 19, 2020 0.0103 0.0103 0.0091 0.0093 1,921,164 -0.00(-5.10%)
Feb 18, 2020 0.0122 0.0122 0.0092 0.0098 9,315,677 +0.00(+3.16%)
Feb 14, 2020 0.0093 0.0104 0.0084 0.0095 6,287,800 +0.00(+11.76%)
Feb 13, 2020 0.0093 0.0122 0.0085 0.0085 19,129,488 -0.00(-19.81%)
Feb 12, 2020 0.0088 0.0115 0.0083 0.0106 6,729,967 +0.00(+11.58%)
Feb 11, 2020 0.0098 0.0109 0.0091 0.0095 2,790,381 -0.00(-4.04%)
Feb 10, 2020 0.0109 0.0109 0.0094 0.0099 5,442,121 -0.00(-7.48%)
Feb 07, 2020 0.0115 0.0115 0.0100 0.0107 3,519,700 -0.00(-2.73%)
Feb 06, 2020 0.0107 0.0115 0.0098 0.0110 1,866,187 +0.00(+0.92%)
Feb 05, 2020 0.0121 0.0121 0.0103 0.0109 3,676,487 -0.00(-6.84%)
Feb 04, 2020 0.0114 0.0121 0.0105 0.0117 5,788,237 +0.00(+3.54%)
Feb 03, 2020 0.0120 0.0122 0.0107 0.0113 5,379,371 -0.00(-0.88%)
Jan 31, 2020 0.0119 0.0157 0.0113 0.0114 17,080,300 -0.00(-6.56%)
Jan 30, 2020 0.0127 0.0127 0.0111 0.0122 5,886,870 -0.00(-3.94%)
Jan 29, 2020 0.0142 0.0142 0.0116 0.0127 1,270,249 +0.00(+0.00%)
Jan 28, 2020 0.0119 0.0138 0.0112 0.0127 3,111,037 +0.00(+5.83%)
Jan 27, 2020 0.0122 0.0130 0.0117 0.0120 4,728,580 -0.00(-1.64%)
Jan 24, 2020 0.0125 0.0126 0.0115 0.0122 3,884,000 -0.00(-2.40%)
Jan 23, 2020 0.0120 0.0130 0.0115 0.0125 4,185,983 +0.00(+4.17%)
Jan 22, 2020 0.0124 0.0129 0.0118 0.0120 5,329,332 -0.00(-9.09%)
Jan 21, 2020 0.0132 0.0160 0.0122 0.0132 7,134,157 +0.00(+3.12%)
Jan 17, 2020 0.0120 0.0148 0.0118 0.0128 8,192,100 +0.00(+2.40%)
Jan 16, 2020 0.0120 0.0147 0.0114 0.0125 9,356,459 +0.00(+1.63%)
Jan 15, 2020 0.0108 0.0128 0.0108 0.0123 3,224,380 +0.00(+11.82%)
Jan 14, 2020 0.0116 0.0128 0.0100 0.0110 9,806,648 -0.00(-9.84%)
Jan 13, 2020 0.0125 0.0126 0.0111 0.0122 2,848,416 -0.00(-2.40%)
Jan 10, 2020 0.0125 0.0136 0.0121 0.0125 4,265,700 +0.00(+0.00%)
Jan 09, 2020 0.0150 0.0150 0.0125 0.0125 5,685,397 -0.00(-3.85%)
Jan 08, 2020 0.0157 0.0160 0.0130 0.0130 3,760,601 -0.00(-17.72%)
Jan 07, 2020 0.0138 0.0158 0.0125 0.0158 982,235 +0.00(+17.04%)
Jan 06, 2020 0.0141 0.0142 0.0135 0.0135 508,301 +0.00(+2.27%)
Jan 03, 2020 0.0131 0.0142 0.0121 0.0132 1,919,600 -0.00(-1.49%)
Jan 02, 2020 0.0127 0.0134 0.0125 0.0134 327,400 +0.00(+3.08%)
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%)
Oct 01, 2019 0.0140 0.0144 0.0122 0.0135 824,378 -0.00(-3.57%)
Sep 30, 2019 0.0149 0.0150 0.0125 0.0140 998,117 -0.00(-6.67%)
Sep 27, 2019 0.0140 0.0150 0.0127 0.0150 1,539,900 +0.00(+6.38%)
Sep 26, 2019 0.0150 0.0159 0.0120 0.0141 5,106,028 +0.00(+9.30%)
Sep 25, 2019 0.0115 0.0134 0.0114 0.0129 448,000 -0.00(-3.01%)
Sep 24, 2019 0.0120 0.0133 0.0115 0.0133 521,000 +0.00(+6.40%)
Sep 23, 2019 0.0135 0.0135 0.0114 0.0125 478,150 +0.00(+1.63%)
Sep 20, 2019 0.0110 0.0135 0.0105 0.0123 1,776,300 -0.00(-11.51%)
Sep 19, 2019 0.0121 0.0139 0.0120 0.0139 690,435 +0.00(+8.59%)
Sep 18, 2019 0.0105 0.0135 0.0105 0.0128 533,250 -0.00(-7.91%)
Sep 17, 2019 0.0132 0.0149 0.0104 0.0139 1,466,048 -0.00(-12.03%)
Sep 16, 2019 0.0147 0.0164 0.0137 0.0158 1,925,694 +0.00(+7.48%)
Sep 13, 2019 0.0135 0.0157 0.0111 0.0147 1,921,100 +0.00(+1.38%)
Sep 12, 2019 0.0165 0.0165 0.0100 0.0145 2,174,304 -0.00(-12.12%)
Sep 11, 2019 0.0156 0.0172 0.0130 0.0165 919,405 -0.00(-6.25%)
Sep 10, 2019 0.0179 0.0183 0.0150 0.0176 1,185,600 -0.00(-2.76%)
Sep 09, 2019 0.0166 0.0181 0.0135 0.0181 1,481,647 +0.00(+19.08%)
Sep 06, 2019 0.0168 0.0176 0.0128 0.0152 1,227,100 +0.00(+7.04%)
Sep 05, 2019 0.0128 0.0149 0.0127 0.0142 602,403 -0.00(-6.58%)
Sep 04, 2019 0.0130 0.0157 0.0121 0.0152 931,901 +0.00(+10.14%)
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.