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 (%)
May 31, 2019 0.0149 0.0164 0.0134 0.0148 426,700 +0.00(+0.00%)
May 30, 2019 0.0126 0.0148 0.0126 0.0148 105,000 +0.00(+0.00%)
May 29, 2019 0.0133 0.0148 0.0132 0.0148 70,200 +0.00(+6.47%)
May 28, 2019 0.0124 0.0139 0.0124 0.0139 289,200 -0.00(-0.71%)
May 24, 2019 0.0130 0.0143 0.0124 0.0140 513,000 -0.00(-2.10%)
May 23, 2019 0.0140 0.0143 0.0124 0.0143 202,500 +0.00(+1.42%)
May 22, 2019 0.0122 0.0141 0.0122 0.0141 699,226 -0.00(-2.08%)
May 21, 2019 0.0129 0.0144 0.0128 0.0144 173,046 -0.00(-4.00%)
May 20, 2019 0.0160 0.0160 0.0123 0.0150 139,100 -0.00(-6.25%)
May 17, 2019 0.0111 0.0160 0.0111 0.0160 69,100 +0.00(+0.00%)
May 16, 2019 0.0142 0.0160 0.0122 0.0160 184,800 +0.00(+2.56%)
May 15, 2019 0.0118 0.0156 0.0118 0.0156 1,042,145 +0.00(+16.42%)
May 14, 2019 0.0135 0.0135 0.0114 0.0134 158,797 -0.00(-10.07%)
May 13, 2019 0.0123 0.0149 0.0121 0.0149 61,456 +0.00(+0.00%)
May 10, 2019 0.0113 0.0149 0.0113 0.0149 47,800 +0.00(+0.68%)
May 09, 2019 0.0140 0.0148 0.0103 0.0148 228,693 +0.00(+3.50%)
May 08, 2019 0.0113 0.0143 0.0113 0.0143 103,510 +0.00(+1.42%)
May 07, 2019 0.0118 0.0141 0.0118 0.0141 104,000 -0.00(-11.32%)
May 06, 2019 0.0146 0.0159 0.0104 0.0159 129,800 +0.00(+23.26%)
May 03, 2019 0.0131 0.0145 0.0112 0.0129 52,000 -0.00(-19.38%)
May 02, 2019 0.0121 0.0160 0.0120 0.0160 282,550 +0.00(+0.00%)
May 01, 2019 0.0135 0.0160 0.0130 0.0160 63,000 +0.00(+0.63%)
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%)
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.