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 (%)
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%)
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.