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 (%)
Oct 30, 2020 0.0298 0.0300 0.0255 0.0290 6,812,700 -0.00(-2.36%)
Oct 29, 2020 0.0305 0.0354 0.0270 0.0297 10,403,553 -0.01(-14.66%)
Oct 28, 2020 0.0350 0.0350 0.0300 0.0348 3,787,593 -0.00(-0.57%)
Oct 27, 2020 0.0329 0.0375 0.0320 0.0350 7,821,747 +0.01(+16.67%)
Oct 26, 2020 0.0370 0.0373 0.0290 0.0300 10,626,732 -0.01(-19.35%)
Oct 23, 2020 0.0385 0.0385 0.0340 0.0372 5,422,500 +0.00(+0.81%)
Oct 22, 2020 0.0391 0.0391 0.0343 0.0369 2,968,275 +0.00(+1.93%)
Oct 21, 2020 0.0390 0.0395 0.0331 0.0362 14,385,414 -0.00(-10.62%)
Oct 20, 2020 0.0429 0.0442 0.0402 0.0405 5,882,585 -0.00(-7.74%)
Oct 19, 2020 0.0401 0.0500 0.0401 0.0439 9,972,845 -0.00(-2.44%)
Oct 16, 2020 0.0429 0.0465 0.0390 0.0450 7,503,300 +0.00(+5.14%)
Oct 15, 2020 0.0430 0.0475 0.0344 0.0428 14,119,033 +0.00(+3.88%)
Oct 14, 2020 0.0520 0.0520 0.0361 0.0412 24,222,766 -0.01(-20.00%)
Oct 13, 2020 0.0500 0.0554 0.0480 0.0515 23,400,036 +0.00(+6.85%)
Oct 12, 2020 0.0380 0.0539 0.0365 0.0482 36,024,052 +0.01(+29.22%)
Oct 09, 2020 0.0370 0.0388 0.0335 0.0373 17,972,900 +0.00(+9.06%)
Oct 08, 2020 0.0330 0.0385 0.0290 0.0342 25,519,724 +0.00(+6.54%)
Oct 07, 2020 0.0335 0.0335 0.0287 0.0321 12,684,719 -0.00(-2.43%)
Oct 06, 2020 0.0325 0.0348 0.0280 0.0329 15,895,372 -0.00(-2.95%)
Oct 05, 2020 0.0389 0.0390 0.0290 0.0339 25,102,604 -0.00(-11.95%)
Oct 02, 2020 0.0241 0.0403 0.0205 0.0385 67,267,696 +0.02(+69.60%)
Oct 01, 2020 0.0211 0.0239 0.0200 0.0227 10,329,681 +0.00(+9.13%)
Sep 30, 2020 0.0220 0.0230 0.0201 0.0208 10,974,037 -0.00(-8.37%)
Sep 29, 2020 0.0202 0.0253 0.0200 0.0227 13,641,542 +0.00(+14.65%)
Sep 28, 2020 0.0222 0.0225 0.0181 0.0198 20,262,830 -0.00(-12.39%)
Sep 25, 2020 0.0197 0.0263 0.0155 0.0226 50,299,504 +0.00(+18.32%)
Sep 24, 2020 0.0209 0.0230 0.0174 0.0191 30,876,962 -0.00(-19.75%)
Sep 23, 2020 0.0299 0.0348 0.0220 0.0238 54,904,808 -0.00(-15.00%)
Sep 22, 2020 0.0400 0.0400 0.0270 0.0280 45,344,288 -0.01(-29.11%)
Sep 21, 2020 0.0465 0.0470 0.0373 0.0395 20,409,032 -0.01(-15.05%)
Sep 18, 2020 0.0500 0.0529 0.0461 0.0465 14,487,700 -0.01(-11.60%)
Sep 17, 2020 0.0582 0.0582 0.0510 0.0526 6,074,496 -0.01(-10.85%)
Sep 16, 2020 0.0630 0.0630 0.0522 0.0590 15,770,250 -0.00(-4.53%)
Sep 15, 2020 0.0635 0.0635 0.0552 0.0618 12,649,014 -0.00(-0.64%)
Sep 14, 2020 0.0730 0.0739 0.0561 0.0622 20,409,072 -0.01(-14.68%)
Sep 11, 2020 0.0735 0.0747 0.0710 0.0729 10,315,200 -0.00(-1.49%)
Sep 10, 2020 0.0813 0.0839 0.0721 0.0740 6,948,729 -0.01(-7.38%)
Sep 09, 2020 0.0763 0.0841 0.0710 0.0799 10,664,312 +0.00(+4.58%)
Sep 08, 2020 0.0798 0.0800 0.0710 0.0764 4,877,909 -0.00(-4.26%)
Sep 04, 2020 0.0829 0.0829 0.0723 0.0798 8,042,700 +0.01(+7.69%)
Sep 03, 2020 0.0840 0.0840 0.0660 0.0741 13,396,509 -0.01(-6.79%)
Sep 02, 2020 0.0970 0.0971 0.0751 0.0795 47,798,064 -0.03(-27.66%)
Sep 01, 2020 0.0500 0.1120 0.0500 0.1099 122,951,152 +0.06(+128.96%)
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%)
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.