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 27, 2018 0.0680 0.0680 0.0680 0 -0.00(-2.44%)
Apr 26, 2018 0.0696 0.0697 0.0696 0.0697 9,000 -0.00(-0.29%)
Apr 25, 2018 0.0699 0.0699 0.0699 0.0699 10,000 +0.00(+0.00%)
Apr 24, 2018 0.0699 0.0699 0.0699 0.0699 10,000 -0.00(-3.98%)
Apr 20, 2018 0.0728 0.0728 0.0728 0 -0.00(-0.14%)
Apr 19, 2018 0.0510 0.0729 0.0510 0.0729 6,198 +0.02(+32.55%)
Apr 18, 2018 0.0550 0.0550 0.0550 0.0550 7,500 -0.02(-24.66%)
Apr 17, 2018 0.0641 0.0730 0.0641 0.0730 200 -0.00(-0.14%)
Apr 16, 2018 0.0643 0.0731 0.0550 0.0731 2,500 -0.00(-0.95%)
Apr 13, 2018 0.0736 0.0738 0.0736 0.0738 4,992 +0.00(+0.54%)
Apr 12, 2018 0.0734 0.0734 0.0734 0.0734 220 +0.00(+3.38%)
Apr 11, 2018 0.0555 0.0710 0.0555 0.0710 13,300 -0.00(-4.44%)
Apr 10, 2018 0.0551 0.0743 0.0550 0.0743 4,500 +0.00(+0.13%)
Apr 09, 2018 0.0700 0.0742 0.0646 0.0742 11,504 +0.00(+4.80%)
Apr 05, 2018 0.0708 0.0708 0.0708 0 -0.00(-0.14%)
Apr 04, 2018 0.0550 0.0730 0.0480 0.0709 251,000 -0.00(-4.06%)
Apr 03, 2018 0.0739 0.0739 0.0739 0.0739 500 +0.01(+13.78%)
Apr 02, 2018 0.0625 0.0700 0.0605 0.0649 28,958 -0.02(-23.41%)
Mar 28, 2018 0.0848 0.0848 0.0848 0 +0.01(+19.10%)
Mar 27, 2018 0.0800 0.0800 0.0625 0.0712 21,411 +0.01(+9.20%)
Mar 26, 2018 0.0655 0.0700 0.0650 0.0652 79,748 -0.01(-18.50%)
Mar 23, 2018 0.0678 0.0800 0.0655 0.0800 38,799 +0.01(+6.67%)
Mar 22, 2018 0.0792 0.0795 0.0703 0.0750 3,301 -0.02(-19.87%)
Mar 21, 2018 0.0900 0.0936 0.0655 0.0936 1,747 -0.00(-2.09%)
Mar 20, 2018 0.0775 0.0956 0.0775 0.0956 400 -0.00(-1.14%)
Mar 19, 2018 0.0900 0.0967 0.0700 0.0967 6,330 +0.03(+47.41%)
Mar 16, 2018 0.0842 0.0900 0.0656 0.0656 24,400 -0.02(-21.95%)
Mar 15, 2018 0.0625 0.0840 0.0625 0.0840 11,760 +0.01(+20.07%)
Mar 14, 2018 0.0725 0.0725 0.0700 0.0700 69,340 -0.02(-22.22%)
Mar 13, 2018 0.0856 0.0900 0.0856 0.0900 200 +0.00(+5.32%)
Mar 12, 2018 0.0725 0.0854 0.0725 0.0854 400 -0.01(-13.07%)
Mar 09, 2018 0.0993 0.0993 0.0710 0.0983 6,860 +0.01(+16.61%)
Mar 08, 2018 0.0986 0.0986 0.0701 0.0843 2,074 +0.01(+20.34%)
Mar 07, 2018 0.0700 0.0701 0.0700 0.0701 30,100 +0.00(+0.07%)
Mar 06, 2018 0.0800 0.0867 0.0700 0.0700 105,100 -0.00(-6.67%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 65,000 -0.01(-13.54%)
Mar 02, 2018 0.0867 0.0867 0.0867 0.0867 100 +0.00(+2.06%)
Mar 01, 2018 0.0892 0.0892 0.0850 0.0850 60,201 -0.01(-13.62%)
Feb 28, 2018 0.0985 0.0985 0.0984 0.0984 2,300 +0.02(+23.00%)
Feb 27, 2018 0.0800 0.0985 0.0800 0.0800 103,300 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0800 0.0750 0.0800 25,800 +0.00(+5.82%)
Feb 23, 2018 0.0899 0.0899 0.0756 0.0756 20,350 -0.01(-11.06%)
Feb 22, 2018 0.0721 0.0850 0.0721 0.0850 23,882 +0.01(+6.25%)
Feb 21, 2018 0.0911 0.0920 0.0800 0.0800 179,952 -0.02(-23.81%)
Feb 20, 2018 0.1049 0.1050 0.1049 0.1050 200 +0.00(+5.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 09, 2018 0.1100 0.1100 0.1100 0 +0.02(+20.61%)
Feb 08, 2018 0.1088 0.1100 0.0910 0.0912 50,000 -0.02(-14.69%)
Feb 07, 2018 0.0910 0.1069 0.0910 0.1069 10,875 +0.00(+3.84%)
Feb 05, 2018 0.1029 0.1029 0.1029 10 -0.01(-10.40%)
Feb 02, 2018 0.0950 0.1149 0.0950 0.1149 16,100 +0.01(+14.90%)
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.