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 (%)
Apr 30, 2021 0.0087 0.0095 0.0086 0.0092 2,510,100 +0.00(+2.22%)
Apr 29, 2021 0.0101 0.0101 0.0087 0.0090 9,837,387 -0.00(-8.16%)
Apr 28, 2021 0.0098 0.0100 0.0097 0.0098 2,132,330 +0.00(+1.03%)
Apr 27, 2021 0.0096 0.0100 0.0096 0.0097 9,598,484 +0.00(+1.04%)
Apr 26, 2021 0.0100 0.0102 0.0090 0.0096 1,240,796 -0.00(-3.03%)
Apr 23, 2021 0.0101 0.0102 0.0098 0.0099 1,728,100 -0.00(-3.88%)
Apr 22, 2021 0.0105 0.0107 0.0101 0.0103 8,689,449 -0.00(-1.90%)
Apr 21, 2021 0.0102 0.0107 0.0101 0.0105 4,180,296 +0.00(+0.96%)
Apr 20, 2021 0.0100 0.0110 0.0098 0.0104 5,736,880 +0.00(+6.12%)
Apr 19, 2021 0.0109 0.0110 0.0098 0.0098 16,256,208 -0.00(-5.77%)
Apr 16, 2021 0.0101 0.0109 0.0101 0.0104 8,615,900 +0.00(+2.97%)
Apr 15, 2021 0.0086 0.0113 0.0086 0.0101 14,000,914 +0.00(+6.32%)
Apr 14, 2021 0.0087 0.0100 0.0085 0.0095 7,878,380 +0.00(+2.15%)
Apr 13, 2021 0.0100 0.0103 0.0084 0.0093 18,199,886 -0.00(-7.00%)
Apr 12, 2021 0.0103 0.0105 0.0100 0.0100 3,124,027 -0.00(-2.91%)
Apr 09, 2021 0.0113 0.0113 0.0102 0.0103 3,448,700 -0.00(-6.36%)
Apr 08, 2021 0.0102 0.0114 0.0101 0.0110 12,725,813 +0.00(+2.80%)
Apr 07, 2021 0.0101 0.0114 0.0101 0.0107 3,395,988 +0.00(+0.00%)
Apr 06, 2021 0.0104 0.0112 0.0100 0.0107 7,126,198 -0.00(-1.83%)
Apr 05, 2021 0.0116 0.0118 0.0106 0.0109 3,607,497 -0.00(-4.39%)
Apr 01, 2021 0.0110 0.0119 0.0110 0.0114 2,154,800 +0.00(+3.64%)
Mar 31, 2021 0.0118 0.0120 0.0107 0.0110 3,148,742 -0.00(-1.79%)
Mar 30, 2021 0.0115 0.0120 0.0106 0.0112 2,127,883 -0.00(-2.61%)
Mar 29, 2021 0.0120 0.0120 0.0107 0.0115 2,837,363 +0.00(+1.77%)
Mar 26, 2021 0.0108 0.0115 0.0103 0.0113 3,734,400 +0.00(+3.67%)
Mar 25, 2021 0.0109 0.0126 0.0100 0.0109 8,899,922 +0.00(+2.83%)
Mar 24, 2021 0.0119 0.0120 0.0106 0.0106 7,853,082 -0.00(-8.62%)
Mar 23, 2021 0.0121 0.0122 0.0112 0.0116 5,750,140 -0.00(-4.92%)
Mar 22, 2021 0.0122 0.0128 0.0115 0.0122 2,220,773 -0.00(-0.81%)
Mar 19, 2021 0.0118 0.0138 0.0111 0.0123 10,991,200 +0.00(+6.96%)
Mar 18, 2021 0.0124 0.0125 0.0110 0.0115 4,404,360 +0.00(+0.00%)
Mar 17, 2021 0.0115 0.0123 0.0111 0.0115 6,088,738 +0.00(+3.60%)
Mar 16, 2021 0.0120 0.0132 0.0111 0.0111 11,949,471 -0.00(-11.20%)
Mar 15, 2021 0.0135 0.0135 0.0119 0.0125 5,086,821 -0.00(-3.85%)
Mar 12, 2021 0.0131 0.0139 0.0128 0.0130 5,631,800 -0.00(-2.26%)
Mar 11, 2021 0.0126 0.0133 0.0123 0.0133 5,662,762 +0.00(+8.13%)
Mar 10, 2021 0.0125 0.0130 0.0119 0.0123 2,466,689 -0.00(-2.38%)
Mar 09, 2021 0.0128 0.0130 0.0112 0.0126 2,692,528 -0.00(-0.79%)
Mar 08, 2021 0.0121 0.0129 0.0116 0.0127 3,957,554 +0.00(+4.96%)
Mar 05, 2021 0.0125 0.0130 0.0112 0.0121 2,848,200 -0.00(-1.63%)
Mar 04, 2021 0.0119 0.0134 0.0106 0.0123 11,074,429 +0.00(+2.50%)
Mar 03, 2021 0.0132 0.0135 0.0115 0.0120 7,372,333 -0.00(-6.25%)
Mar 02, 2021 0.0134 0.0139 0.0124 0.0128 4,190,833 -0.00(-3.03%)
Mar 01, 2021 0.0140 0.0149 0.0127 0.0132 8,588,545 -0.00(-5.04%)
Feb 26, 2021 0.0146 0.0153 0.0125 0.0139 7,486,300 -0.00(-0.71%)
Feb 25, 2021 0.0160 0.0168 0.0135 0.0140 6,070,265 -0.00(-11.95%)
Feb 24, 2021 0.0150 0.0160 0.0132 0.0159 9,268,336 +0.00(+14.39%)
Feb 23, 2021 0.0150 0.0153 0.0130 0.0139 8,890,726 -0.00(-4.14%)
Feb 22, 2021 0.0150 0.0158 0.0141 0.0145 7,124,968 -0.00(-8.23%)
Feb 19, 2021 0.0144 0.0168 0.0140 0.0158 6,464,300 +0.00(+9.72%)
Feb 18, 2021 0.0167 0.0167 0.0140 0.0144 16,280,031 -0.00(-7.10%)
Feb 17, 2021 0.0186 0.0191 0.0150 0.0155 14,685,234 -0.00(-15.76%)
Feb 16, 2021 0.0189 0.0215 0.0166 0.0184 16,042,870 -0.00(-2.65%)
Feb 12, 2021 0.0250 0.0260 0.0180 0.0189 59,928,000 -0.00(-18.88%)
Feb 11, 2021 0.0121 0.0235 0.0121 0.0233 67,101,856 +0.01(+92.56%)
Feb 10, 2021 0.0116 0.0126 0.0112 0.0121 19,347,052 +0.00(+0.83%)
Feb 09, 2021 0.0125 0.0125 0.0110 0.0120 27,028,640 +0.00(+3.45%)
Feb 08, 2021 0.0120 0.0130 0.0114 0.0116 11,105,616 -0.00(-7.20%)
Feb 05, 2021 0.0125 0.0130 0.0115 0.0125 12,135,501 +0.00(+0.00%)
Feb 04, 2021 0.0137 0.0137 0.0120 0.0125 13,818,670 +0.00(+2.46%)
Feb 03, 2021 0.0135 0.0140 0.0110 0.0122 17,962,116 -0.00(-6.15%)
Feb 02, 2021 0.0106 0.0146 0.0100 0.0130 27,531,600 +0.00(+22.64%)
Feb 01, 2021 0.0110 0.0117 0.0101 0.0106 8,541,797 +0.00(+1.92%)
Jan 29, 2021 0.0105 0.0120 0.0097 0.0104 36,013,300 -0.00(-4.59%)
Jan 28, 2021 0.0120 0.0120 0.0105 0.0109 19,323,630 -0.00(-2.68%)
Jan 27, 2021 0.0145 0.0170 0.0097 0.0112 104,663,840 -0.01(-34.88%)
Jan 26, 2021 0.0175 0.0185 0.0170 0.0172 6,243,218 -0.00(-1.71%)
Jan 25, 2021 0.0170 0.0189 0.0167 0.0175 6,963,256 -0.00(-1.13%)
Jan 22, 2021 0.0188 0.0189 0.0161 0.0177 7,851,600 +0.00(+0.57%)
Jan 21, 2021 0.0177 0.0182 0.0160 0.0176 7,890,825 +0.00(+1.15%)
Jan 20, 2021 0.0164 0.0176 0.0155 0.0174 17,610,476 +0.00(+12.26%)
Jan 19, 2021 0.0164 0.0180 0.0150 0.0155 13,458,794 -0.00(-3.13%)
Jan 15, 2021 0.0167 0.0180 0.0158 0.0160 12,923,700 -0.00(-4.19%)
Jan 14, 2021 0.0178 0.0182 0.0162 0.0167 12,656,469 -0.00(-6.18%)
Jan 13, 2021 0.0188 0.0189 0.0173 0.0178 13,942,420 -0.00(-2.73%)
Jan 12, 2021 0.0200 0.0200 0.0170 0.0183 11,382,876 -0.00(-0.54%)
Jan 11, 2021 0.0193 0.0203 0.0182 0.0184 4,375,239 -0.00(-7.54%)
Jan 08, 2021 0.0200 0.0213 0.0185 0.0199 10,682,700 +0.00(+0.51%)
Jan 07, 2021 0.0192 0.0198 0.0176 0.0198 8,207,166 +0.00(+7.03%)
Jan 06, 2021 0.0215 0.0215 0.0178 0.0185 6,863,379 -0.00(-2.63%)
Jan 05, 2021 0.0190 0.0203 0.0181 0.0190 5,285,973 +0.00(+0.00%)
Jan 04, 2021 0.0185 0.0200 0.0184 0.0190 6,440,480 -0.00(-5.00%)
Dec 31, 2020 0.0200 0.0200 0.0200 23,889,360 +0.00(+5.26%)
Dec 30, 2020 0.0220 0.0220 0.0175 0.0190 23,889,360 -0.00(-13.64%)
Dec 29, 2020 0.0273 0.0273 0.0210 0.0220 10,127,417 -0.00(-17.29%)
Dec 28, 2020 0.0231 0.0320 0.0231 0.0266 13,144,155 +0.00(+10.83%)
Dec 24, 2020 0.0270 0.0270 0.0220 0.0240 4,401,800 -0.00(-11.11%)
Dec 23, 2020 0.0269 0.0285 0.0250 0.0270 6,573,556 +0.00(+4.25%)
Dec 22, 2020 0.0220 0.0290 0.0220 0.0259 13,217,212 +0.00(+8.37%)
Dec 21, 2020 0.0280 0.0300 0.0214 0.0239 13,943,078 -0.00(-14.34%)
Dec 18, 2020 0.0220 0.0317 0.0191 0.0279 56,834,200 +0.01(+45.31%)
Dec 17, 2020 0.0202 0.0202 0.0180 0.0192 3,697,897 -0.00(-2.54%)
Dec 16, 2020 0.0200 0.0208 0.0192 0.0197 4,829,906 +0.00(+3.68%)
Dec 15, 2020 0.0225 0.0230 0.0190 0.0190 6,584,806 -0.00(-14.80%)
Dec 14, 2020 0.0194 0.0230 0.0190 0.0223 23,388,662 +0.00(+19.89%)
Dec 11, 2020 0.0177 0.0188 0.0162 0.0186 4,472,600 +0.00(+10.06%)
Dec 10, 2020 0.0160 0.0170 0.0156 0.0169 5,111,009 +0.00(+3.68%)
Dec 09, 2020 0.0170 0.0174 0.0152 0.0163 8,193,141 -0.00(-4.12%)
Dec 08, 2020 0.0165 0.0170 0.0159 0.0170 5,846,162 +0.00(+0.00%)
Dec 07, 2020 0.0166 0.0176 0.0157 0.0170 6,274,363 -0.00(-0.58%)
Dec 04, 2020 0.0165 0.0179 0.0161 0.0171 5,395,700 +0.00(+3.01%)
Dec 03, 2020 0.0175 0.0175 0.0155 0.0166 7,154,516 -0.00(-4.05%)
Dec 02, 2020 0.0180 0.0183 0.0159 0.0173 9,176,463 +0.00(+1.76%)
Dec 01, 2020 0.0196 0.0196 0.0160 0.0170 11,033,147 -0.00(-12.82%)
Nov 30, 2020 0.0165 0.0195 0.0160 0.0195 12,627,432 +0.00(+10.17%)
Nov 27, 2020 0.0185 0.0185 0.0175 0.0177 3,380,000 -0.00(-4.32%)
Nov 25, 2020 0.0185 0.0192 0.0169 0.0185 4,661,700 -0.00(-2.12%)
Nov 24, 2020 0.0170 0.0190 0.0165 0.0189 9,164,181 +0.00(+10.53%)
Nov 23, 2020 0.0192 0.0200 0.0165 0.0171 12,287,040 -0.00(-13.64%)
Nov 20, 2020 0.0200 0.0218 0.0193 0.0198 5,607,300 -0.00(-7.91%)
Nov 19, 2020 0.0200 0.0225 0.0188 0.0215 8,325,451 +0.00(+14.36%)
Nov 18, 2020 0.0200 0.0202 0.0185 0.0188 5,687,369 -0.00(-1.57%)
Nov 17, 2020 0.0215 0.0215 0.0187 0.0191 5,162,656 -0.00(-4.50%)
Nov 16, 2020 0.0210 0.0220 0.0190 0.0200 5,017,498 +0.00(+2.56%)
Nov 13, 2020 0.0226 0.0226 0.0180 0.0195 3,960,600 -0.00(-5.34%)
Nov 12, 2020 0.0185 0.0219 0.0185 0.0206 8,718,911 +0.00(+11.35%)
Nov 11, 2020 0.0176 0.0189 0.0160 0.0185 7,927,879 +0.00(+11.45%)
Nov 10, 2020 0.0189 0.0189 0.0160 0.0166 11,801,148 -0.00(-11.70%)
Nov 09, 2020 0.0201 0.0225 0.0184 0.0188 18,890,414 -0.00(-7.84%)
Nov 06, 2020 0.0230 0.0230 0.0190 0.0204 8,475,800 -0.00(-5.56%)
Nov 05, 2020 0.0210 0.0224 0.0191 0.0216 12,986,460 -0.00(-0.92%)
Nov 04, 2020 0.0260 0.0260 0.0210 0.0218 10,662,309 -0.00(-7.23%)
Nov 03, 2020 0.0261 0.0261 0.0228 0.0235 9,713,130 -0.00(-6.37%)
Nov 02, 2020 0.0300 0.0300 0.0223 0.0251 10,337,812 -0.00(-13.45%)
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%)
Aug 03, 2020 0.0520 0.0625 0.0520 0.0605 8,172,699 +0.01(+17.25%)
Jul 31, 2020 0.0539 0.0583 0.0510 0.0516 5,728,300 -0.00(-4.44%)
Jul 30, 2020 0.0546 0.0590 0.0501 0.0540 4,368,807 -0.00(-1.10%)
Jul 29, 2020 0.0641 0.0641 0.0498 0.0546 11,368,963 -0.01(-10.78%)
Jul 28, 2020 0.0610 0.0645 0.0550 0.0612 5,202,827 -0.00(-1.29%)
Jul 27, 2020 0.0619 0.0700 0.0574 0.0620 8,894,912 +0.00(+2.48%)
Jul 24, 2020 0.0576 0.0648 0.0555 0.0605 6,976,300 -0.00(-7.49%)
Jul 23, 2020 0.0451 0.0658 0.0451 0.0654 19,671,248 +0.02(+37.68%)
Jul 22, 2020 0.0526 0.0526 0.0450 0.0475 5,640,357 +0.00(+4.17%)
Jul 21, 2020 0.0499 0.0501 0.0421 0.0456 17,895,372 -0.01(-16.02%)
Jul 20, 2020 0.0565 0.0578 0.0511 0.0543 5,874,695 -0.00(-4.40%)
Jul 17, 2020 0.0540 0.0644 0.0530 0.0568 13,294,300 +0.00(+5.19%)
Jul 16, 2020 0.0545 0.0550 0.0480 0.0540 16,278,675 -0.00(-2.70%)
Jul 15, 2020 0.0810 0.0811 0.0431 0.0555 94,461,416 -0.07(-56.64%)
Jul 14, 2020 0.1249 0.1310 0.0886 0.1280 33,287,150 +0.00(+1.59%)
Jul 13, 2020 0.1400 0.1400 0.1250 0.1260 6,129,362 -0.01(-7.35%)
Jul 10, 2020 0.1400 0.1400 0.1102 0.1360 8,978,800 +0.01(+4.70%)
Jul 09, 2020 0.1350 0.1459 0.1190 0.1299 10,674,059 +0.00(+2.28%)
Jul 08, 2020 0.1195 0.1270 0.1095 0.1270 5,705,522 +0.01(+9.48%)
Jul 07, 2020 0.1200 0.1299 0.1020 0.1160 8,235,135 -0.00(-4.13%)
Jul 06, 2020 0.1070 0.1287 0.0911 0.1210 12,698,290 +0.02(+15.46%)
Jul 02, 2020 0.1100 0.1190 0.0867 0.1048 22,259,400 -0.01(-6.18%)
Jul 01, 2020 0.1280 0.1399 0.1061 0.1117 11,904,923 -0.02(-13.41%)
Jun 30, 2020 0.1467 0.1467 0.1253 0.1290 4,277,575 -0.01(-7.86%)
Jun 29, 2020 0.1400 0.1410 0.1260 0.1400 3,189,618 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1500 0.1251 0.1400 6,164,000 -0.00(-1.41%)
Jun 25, 2020 0.1490 0.1550 0.1400 0.1420 5,471,345 -0.01(-3.92%)
Jun 24, 2020 0.1336 0.1499 0.1250 0.1478 7,360,509 +0.02(+14.13%)
Jun 23, 2020 0.1390 0.1490 0.1205 0.1295 9,567,567 -0.00(-1.89%)
Jun 22, 2020 0.1690 0.1690 0.1155 0.1320 23,463,248 -0.03(-18.67%)
Jun 19, 2020 0.0950 0.1660 0.0950 0.1623 40,087,600 +0.06(+64.44%)
Jun 18, 2020 0.0901 0.1050 0.0901 0.0987 19,276,164 +0.01(+11.02%)
Jun 17, 2020 0.0940 0.0940 0.0820 0.0889 6,551,394 -0.00(-3.16%)
Jun 16, 2020 0.0849 0.0990 0.0780 0.0918 11,549,130 +0.01(+11.95%)
Jun 15, 2020 0.0930 0.0960 0.0657 0.0820 29,424,916 -0.01(-12.02%)
Jun 12, 2020 0.0543 0.0950 0.0490 0.0932 43,305,200 +0.04(+72.59%)
Jun 11, 2020 0.0490 0.0545 0.0420 0.0540 5,128,144 +0.01(+20.00%)
Jun 10, 2020 0.0495 0.0495 0.0450 0.0450 3,294,966 -0.00(-3.85%)
Jun 09, 2020 0.0500 0.0505 0.0435 0.0468 5,672,015 -0.00(-7.51%)
Jun 08, 2020 0.0545 0.0545 0.0480 0.0506 4,479,930 -0.00(-0.59%)
Jun 05, 2020 0.0505 0.0520 0.0416 0.0509 5,122,100 +0.01(+20.90%)
Jun 04, 2020 0.0509 0.0521 0.0421 0.0421 9,622,503 -0.01(-13.73%)
Jun 03, 2020 0.0600 0.0600 0.0476 0.0488 5,351,930 -0.00(-5.43%)
Jun 02, 2020 0.0700 0.0700 0.0465 0.0516 12,894,770 -0.00(-3.55%)
Jun 01, 2020 0.0451 0.0680 0.0451 0.0535 24,391,324 +0.02(+48.61%)
May 29, 2020 0.0340 0.0360 0.0227 0.0360 10,770,100 +0.00(+8.11%)
May 28, 2020 0.0343 0.0343 0.0296 0.0333 3,567,339 -0.00(-0.60%)
May 27, 2020 0.0322 0.0335 0.0210 0.0335 3,669,021 +0.00(+6.35%)
May 26, 2020 0.0350 0.0350 0.0270 0.0315 6,165,547 +0.00(+0.64%)
May 22, 2020 0.0260 0.0330 0.0250 0.0313 5,463,400 +0.00(+16.79%)
May 21, 2020 0.0230 0.0268 0.0216 0.0268 2,917,892 +0.00(+19.64%)
May 20, 2020 0.0240 0.0249 0.0216 0.0224 3,192,273 -0.00(-6.28%)
May 19, 2020 0.0250 0.0273 0.0229 0.0239 7,548,048 -0.00(-3.63%)
May 18, 2020 0.0247 0.0259 0.0235 0.0248 1,807,878 +0.00(+4.64%)
May 15, 2020 0.0240 0.0255 0.0230 0.0237 7,999,700 -0.00(-6.69%)
May 14, 2020 0.0235 0.0270 0.0230 0.0254 8,811,140 +0.00(+5.39%)
May 13, 2020 0.0245 0.0245 0.0225 0.0241 3,735,439 +0.00(+1.26%)
May 12, 2020 0.0240 0.0264 0.0225 0.0238 6,303,600 +0.00(+1.28%)
May 11, 2020 0.0220 0.0250 0.0208 0.0235 3,794,311 +0.00(+10.85%)
May 08, 2020 0.0228 0.0230 0.0212 0.0212 3,625,100 -0.00(-4.50%)
May 07, 2020 0.0230 0.0260 0.0212 0.0222 2,618,792 -0.00(-3.48%)
May 06, 2020 0.0233 0.0250 0.0215 0.0230 2,754,851 +0.00(+0.44%)
May 05, 2020 0.0234 0.0265 0.0220 0.0229 3,453,833 -0.00(-2.55%)
May 04, 2020 0.0220 0.0248 0.0210 0.0235 4,166,904 -0.00(-1.26%)
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.