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 (%)
Feb 27, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 24, 2017 0.1400 0.1400 0.1400 0.1400 700 -0.01(-6.67%)
Feb 23, 2017 0.1500 0.1500 0.1500 0.1500 1,500 -0.02(-13.74%)
Feb 22, 2017 0.1749 0.1749 0.1739 0.1739 2,800 +0.02(+15.93%)
Feb 21, 2017 0.1625 0.1625 0.1500 0.1500 6,265 -0.02(-11.71%)
Feb 17, 2017 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Feb 16, 2017 0.1593 0.1719 0.1593 0.1700 2,020 -0.00(-0.99%)
Feb 15, 2017 0.1585 0.1717 0.1585 0.1717 400 +0.03(+22.64%)
Feb 14, 2017 0.1700 0.1701 0.1400 0.1400 33,000 -0.04(-22.22%)
Feb 13, 2017 0.1500 0.1800 0.1500 0.1800 4,000 +0.03(+20.00%)
Feb 10, 2017 0.1320 0.1994 0.1320 0.1500 16,670 +0.01(+7.14%)
Feb 09, 2017 0.1500 0.1500 0.1400 0.1400 16,857 -0.05(-26.70%)
Feb 08, 2017 0.1910 0.1910 0.1910 0.1910 5,000 -0.04(-16.92%)
Feb 07, 2017 0.2299 0.2299 0.2299 0.2299 400 +0.07(+46.43%)
Feb 06, 2017 0.2300 0.2300 0.1400 0.1570 17,957 -0.06(-28.64%)
Feb 03, 2017 0.2200 0.2200 0.2200 0.2200 25,011 +0.01(+3.65%)
Feb 02, 2017 0.1200 0.2200 0.1200 0.2123 45,108 +0.01(+6.13%)
Feb 01, 2017 0.1700 0.2000 0.1700 0.2000 6,530 +0.00(+0.05%)
Jan 31, 2017 0.2000 0.2000 0.1999 0.1999 402 +0.00(+0.00%)
Jan 30, 2017 0.1301 0.2000 0.1301 0.1999 12,000 +0.05(+33.27%)
Jan 27, 2017 0.1500 0.1650 0.1480 0.1500 31,200 -0.06(-27.88%)
Jan 26, 2017 0.2080 0.2090 0.2080 0.2080 4,450 +0.01(+4.00%)
Jan 25, 2017 0.2000 0.2000 0.2000 0.2000 1,043 +0.03(+17.65%)
Jan 24, 2017 0.2090 0.2090 0.1700 0.1700 9,300 -0.04(-18.62%)
Jan 23, 2017 0.2090 0.2090 0.2089 0.2089 600 +0.01(+4.45%)
Jan 20, 2017 0.1750 0.2000 0.1750 0.2000 3,300 +0.02(+11.11%)
Jan 19, 2017 0.2000 0.2000 0.1800 0.1800 7,500 -0.02(-10.00%)
Jan 18, 2017 0.2000 0.2000 0.2000 0.2000 1,300 -0.03(-13.04%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.04%)
Jan 13, 2017 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Jan 12, 2017 0.2250 0.2300 0.2250 0.2300 680 +0.00(+0.00%)
Jan 09, 2017 0.2300 0.2300 0.2300 2 +0.03(+15.00%)
Jan 06, 2017 0.1900 0.2000 0.1900 0.2000 1,350 +0.00(+1.27%)
Jan 05, 2017 0.1975 0.1975 0.1975 0.1975 404 -0.01(-5.95%)
Jan 04, 2017 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-6.67%)
Jan 03, 2017 0.2250 0.2250 0.2250 0.2250 444 +0.00(+0.00%)
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%)
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.