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 (%)
Sep 30, 2021 0.0048 0.0052 0.0044 0.0048 16,600,033 -0.00(-2.04%)
Sep 29, 2021 0.0050 0.0052 0.0045 0.0049 45,200,044 -0.00(-2.00%)
Sep 28, 2021 0.0054 0.0054 0.0047 0.0050 4,290,541 +0.00(+4.17%)
Sep 27, 2021 0.0055 0.0055 0.0046 0.0048 34,537,824 -0.00(-7.69%)
Sep 24, 2021 0.0051 0.0054 0.0047 0.0052 14,763,017 +0.00(+6.12%)
Sep 23, 2021 0.0049 0.0054 0.0047 0.0049 14,952,272 +0.00(+2.08%)
Sep 22, 2021 0.0051 0.0051 0.0046 0.0048 32,317,034 +0.00(+2.13%)
Sep 21, 2021 0.0052 0.0053 0.0047 0.0047 14,021,145 -0.00(-7.84%)
Sep 20, 2021 0.0054 0.0057 0.0046 0.0051 22,553,836 +0.00(+0.00%)
Sep 17, 2021 0.0053 0.0057 0.0050 0.0051 10,079,881 +0.00(+0.00%)
Sep 16, 2021 0.0052 0.0057 0.0050 0.0051 9,195,041 +0.00(+2.00%)
Sep 15, 2021 0.0055 0.0056 0.0049 0.0050 15,075,320 -0.00(-5.66%)
Sep 14, 2021 0.0058 0.0058 0.0048 0.0053 16,631,304 -0.00(-8.62%)
Sep 13, 2021 0.0055 0.0059 0.0054 0.0058 3,452,793 +0.00(+7.41%)
Sep 10, 2021 0.0057 0.0059 0.0052 0.0054 9,726,517 -0.00(-3.57%)
Sep 09, 2021 0.0052 0.0060 0.0052 0.0056 11,384,015 -0.00(-1.75%)
Sep 08, 2021 0.0055 0.0062 0.0051 0.0057 41,837,492 +0.00(+5.56%)
Sep 07, 2021 0.0053 0.0055 0.0047 0.0054 29,607,992 +0.00(+1.89%)
Sep 03, 2021 0.0049 0.0055 0.0047 0.0053 12,242,793 +0.00(+6.00%)
Sep 02, 2021 0.0049 0.0053 0.0045 0.0050 21,315,894 +0.00(+2.04%)
Sep 01, 2021 0.0041 0.0049 0.0040 0.0049 19,762,324 +0.00(+13.95%)
Aug 31, 2021 0.0041 0.0043 0.0040 0.0043 11,902,517 -0.00(-2.27%)
Aug 30, 2021 0.0041 0.0044 0.0040 0.0044 8,468,269 +0.00(+0.00%)
Aug 27, 2021 0.0041 0.0044 0.0040 0.0044 7,858,369 +0.00(+4.76%)
Aug 26, 2021 0.0041 0.0044 0.0041 0.0042 2,219,335 -0.00(-4.55%)
Aug 25, 2021 0.0043 0.0046 0.0040 0.0044 4,787,177 +0.00(+0.00%)
Aug 24, 2021 0.0044 0.0045 0.0040 0.0044 1,308,153 +0.00(+2.33%)
Aug 23, 2021 0.0044 0.0047 0.0039 0.0043 9,278,558 +0.00(+7.50%)
Aug 20, 2021 0.0042 0.0042 0.0038 0.0040 4,448,637 -0.00(-4.76%)
Aug 19, 2021 0.0049 0.0054 0.0033 0.0042 33,424,940 -0.00(-14.29%)
Aug 18, 2021 0.0049 0.0052 0.0046 0.0049 1,494,715 -0.00(-2.00%)
Aug 17, 2021 0.0051 0.0051 0.0049 0.0050 1,683,066 +0.00(+2.04%)
Aug 16, 2021 0.0048 0.0054 0.0045 0.0049 7,726,783 +0.00(+2.08%)
Aug 13, 2021 0.0048 0.0050 0.0042 0.0048 1,048,503 +0.00(+0.00%)
Aug 12, 2021 0.0048 0.0050 0.0037 0.0048 3,155,891 -0.00(-4.00%)
Aug 11, 2021 0.0051 0.0051 0.0047 0.0050 2,172,216 +0.00(+2.04%)
Aug 10, 2021 0.0050 0.0054 0.0048 0.0049 4,430,796 -0.00(-5.77%)
Aug 09, 2021 0.0051 0.0054 0.0049 0.0052 13,796,930 -0.00(-1.89%)
Aug 06, 2021 0.0055 0.0058 0.0051 0.0053 3,303,437 -0.00(-1.85%)
Aug 05, 2021 0.0058 0.0059 0.0053 0.0054 5,343,243 -0.00(-3.57%)
Aug 04, 2021 0.0058 0.0060 0.0054 0.0056 2,362,615 -0.00(-5.08%)
Aug 03, 2021 0.0061 0.0061 0.0055 0.0059 3,527,935 +0.00(+1.72%)
Aug 02, 2021 0.0068 0.0068 0.0056 0.0058 7,483,149 +0.00(+0.00%)
Jul 30, 2021 0.0060 0.0062 0.0054 0.0058 1,094,083 -0.00(-4.92%)
Jul 29, 2021 0.0059 0.0062 0.0054 0.0061 7,690,006 +0.00(+3.39%)
Jul 28, 2021 0.0060 0.0061 0.0059 0.0059 657,723 -0.00(-1.67%)
Jul 27, 2021 0.0065 0.0065 0.0057 0.0060 1,232,147 -0.00(-7.69%)
Jul 26, 2021 0.0064 0.0070 0.0061 0.0065 3,276,077 +0.00(+1.56%)
Jul 23, 2021 0.0061 0.0065 0.0060 0.0064 1,418,951 +0.00(+4.92%)
Jul 22, 2021 0.0064 0.0064 0.0059 0.0061 1,112,494 +0.00(+3.39%)
Jul 21, 2021 0.0061 0.0064 0.0056 0.0059 2,743,569 -0.00(-3.28%)
Jul 20, 2021 0.0065 0.0065 0.0058 0.0061 1,147,408 -0.00(-6.15%)
Jul 19, 2021 0.0057 0.0071 0.0057 0.0065 7,938,417 +0.00(+16.07%)
Jul 16, 2021 0.0060 0.0061 0.0056 0.0056 2,811,569 -0.00(-5.08%)
Jul 15, 2021 0.0057 0.0063 0.0056 0.0059 939,155 -0.00(-1.67%)
Jul 14, 2021 0.0058 0.0060 0.0057 0.0060 1,198,195 +0.00(+0.00%)
Jul 13, 2021 0.0060 0.0063 0.0056 0.0060 2,864,163 +0.00(+0.00%)
Jul 12, 2021 0.0058 0.0062 0.0053 0.0060 6,788,589 +0.00(+5.26%)
Jul 09, 2021 0.0058 0.0059 0.0055 0.0057 1,684,700 -0.00(-1.72%)
Jul 08, 2021 0.0057 0.0059 0.0055 0.0058 767,544 +0.00(+1.75%)
Jul 07, 2021 0.0062 0.0062 0.0055 0.0057 9,030,758 -0.00(-5.00%)
Jul 06, 2021 0.0062 0.0065 0.0060 0.0060 4,213,398 -0.00(-3.23%)
Jul 02, 2021 0.0062 0.0065 0.0060 0.0062 2,928,552 -0.00(-1.59%)
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.