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 (%)
Dec 30, 2016 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 29, 2016 0.1750 0.2350 0.1750 0.2350 34,200 +0.00(+0.04%)
Dec 28, 2016 0.2349 0.2349 0.2349 0.2349 200 +0.02(+11.86%)
Dec 27, 2016 0.1700 0.2350 0.1700 0.2100 39,900 +0.01(+5.00%)
Dec 23, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 22, 2016 0.2000 0.2055 0.1500 0.1950 107,423 -0.00(-1.99%)
Dec 21, 2016 0.1989 0.1989 0.1989 0.1989 860 +0.00(+2.55%)
Dec 20, 2016 0.1600 0.2000 0.1600 0.1940 13,500 -0.01(-5.60%)
Dec 19, 2016 0.1400 0.2055 0.1399 0.2055 44,016 +0.03(+17.43%)
Dec 15, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 12, 2016 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Dec 09, 2016 0.2055 0.2055 0.1200 0.1950 112,290 -0.01(-5.11%)
Dec 06, 2016 0.2055 0.2055 0.2055 0 +0.00(+0.00%)
Dec 05, 2016 0.2055 0.2055 0.2055 0.2055 200 -0.01(-6.59%)
Dec 02, 2016 0.2199 0.2200 0.2199 0.2200 1,000 +0.01(+4.76%)
Nov 30, 2016 0.2100 0.2100 0.2100 0 +0.07(+50.00%)
Nov 29, 2016 0.1400 0.1400 0.1400 0.1400 5,010 -0.03(-17.65%)
Nov 28, 2016 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.06%)
Nov 23, 2016 0.1699 0.1699 0.1699 0 -0.05(-22.77%)
Nov 22, 2016 0.2199 0.2200 0.2199 0.2200 3,000 +0.00(+0.00%)
Nov 18, 2016 0.2200 0.2200 0.2200 0 +0.06(+37.50%)
Nov 17, 2016 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-4.08%)
Nov 14, 2016 0.1668 0.1668 0.1668 0 -0.00(-1.82%)
Nov 08, 2016 0.1699 0.1699 0.1699 0 +0.02(+13.27%)
Nov 07, 2016 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.71%)
Oct 27, 2016 0.1699 0.1699 0.1699 1 +0.01(+6.19%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 -0.00(-2.20%)
Oct 24, 2016 0.1700 0.1700 0.1636 0.1636 1,000 +0.03(+18.55%)
Oct 21, 2016 0.1700 0.1700 0.1380 0.1380 1,106 -0.00(-1.43%)
Oct 19, 2016 0.1400 0.1400 0.1400 0 -0.03(-15.66%)
Oct 18, 2016 0.1700 0.1700 0.1660 0.1660 400 +0.02(+10.59%)
Oct 17, 2016 0.1501 0.1501 0.1501 0.1501 1,225 -0.02(-11.71%)
Oct 11, 2016 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Oct 10, 2016 0.1700 0.1700 0.1620 0.1620 1,000 +0.00(+0.00%)
Oct 07, 2016 0.1700 0.1700 0.1620 0.1620 200 +0.00(+1.25%)
Oct 06, 2016 0.1600 0.1600 0.1600 0.1600 6,400 +0.01(+3.90%)
Oct 05, 2016 0.1400 0.1600 0.1400 0.1540 11,000 +0.01(+10.00%)
Oct 04, 2016 0.1500 0.1500 0.1400 0.1400 535 -0.01(-6.67%)
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.