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, 2012 0.1600 0.1900 0.1600 0.1900 16,200 +0.00(+0.00%)
Apr 27, 2012 0.1600 0.1900 0.1600 0.1900 7,400 +0.01(+5.56%)
Apr 26, 2012 0.2000 0.2000 0.1800 0.1800 4,700 -0.01(-5.26%)
Apr 25, 2012 0.1900 0.1900 0.1900 0.1900 25,000 +0.07(+58.33%)
Apr 24, 2012 0.1200 0.1200 0.1200 0.1200 7,715 +0.00(+0.00%)
Apr 23, 2012 0.1200 0.1200 0.1200 0.1200 900 +0.02(+18.81%)
Apr 20, 2012 0.1010 0.1010 0.1010 0.1010 3,000 -0.03(-22.31%)
Apr 19, 2012 0.1200 0.1300 0.1100 0.1300 15,000 +0.01(+8.33%)
Apr 17, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 16, 2012 0.1400 0.1400 0.1200 0.1200 12,505 +0.00(+0.00%)
Apr 12, 2012 0.1200 0.1200 0.1200 0 -0.08(-40.00%)
Apr 10, 2012 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 09, 2012 0.1800 0.1800 0.1800 0.1800 950 +0.01(+5.88%)
Apr 04, 2012 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 02, 2012 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 29, 2012 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 28, 2012 0.1800 0.2000 0.1200 0.2000 17,750 +0.00(+0.00%)
Mar 22, 2012 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Mar 21, 2012 0.1200 0.1200 0.1200 0.1200 100 -0.04(-25.00%)
Mar 19, 2012 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Mar 16, 2012 0.1800 0.1900 0.1800 0.1900 5,250 +0.01(+5.56%)
Mar 15, 2012 0.1800 0.1800 0.1800 0.1800 5,100 +0.00(+0.00%)
Mar 14, 2012 0.1800 0.3000 0.1800 0.1800 23,888 -0.01(-5.26%)
Mar 09, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 08, 2012 0.2000 0.2000 0.1900 0.1900 7,400 -0.01(-5.00%)
Mar 06, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 05, 2012 0.1500 0.1900 0.1500 0.1900 27,259 +0.01(+5.56%)
Mar 02, 2012 0.1500 0.1800 0.1500 0.1800 6,428 -0.02(-10.00%)
Mar 01, 2012 0.1900 0.2000 0.1500 0.2000 3,910 +0.01(+5.26%)
Feb 29, 2012 0.1900 0.1900 0.1900 0.1900 5,700 -0.01(-4.95%)
Feb 28, 2012 0.1500 0.2100 0.1200 0.1999 40,719 +0.06(+48.07%)
Feb 27, 2012 0.1200 0.1350 0.1200 0.1350 72,046 +0.02(+17.39%)
Feb 24, 2012 0.1000 0.1150 0.1000 0.1150 15,750 +0.01(+15.00%)
Feb 23, 2012 0.1150 0.1150 0.1000 0.1000 7,200 -0.02(-20.00%)
Feb 21, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 17, 2012 0.1000 0.1250 0.1000 0.1250 18,600 +0.02(+25.00%)
Feb 16, 2012 0.1000 0.1000 0.1000 0.1000 26,000 +0.00(+0.00%)
Feb 15, 2012 0.1100 0.1100 0.1000 0.1000 16,380 -0.01(-9.09%)
Feb 14, 2012 0.1100 0.1225 0.1000 0.1100 60,508 +0.00(+0.00%)
Feb 13, 2012 0.1100 0.1100 0.1100 0.1100 8,500 -0.03(-21.15%)
Feb 10, 2012 0.1137 0.2000 0.1100 0.1395 34,668 +0.03(+32.86%)
Feb 09, 2012 0.1250 0.1400 0.1050 0.1050 26,749 -0.02(-16.00%)
Feb 08, 2012 0.2479 0.2500 0.1250 0.1250 42,370 -0.12(-49.60%)
Feb 07, 2012 0.3400 0.3500 0.1000 0.2480 46,530 -0.09(-27.06%)
Feb 06, 2012 0.3500 0.3500 0.2700 0.3400 4,673 -0.01(-2.86%)
Feb 03, 2012 0.2300 0.3500 0.2100 0.3500 37,300 +0.12(+52.17%)
Feb 02, 2012 0.2000 0.2300 0.2000 0.2300 20,150 +0.08(+53.33%)
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.