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 (%)
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%)
May 01, 2020 0.0238 0.0250 0.0222 0.0238 3,242,400 -0.00(-2.46%)
Apr 30, 2020 0.0229 0.0250 0.0209 0.0244 4,497,149 +0.00(+14.02%)
Apr 29, 2020 0.0199 0.0229 0.0199 0.0214 3,931,170 -0.00(-2.73%)
Apr 28, 2020 0.0184 0.0224 0.0184 0.0220 2,831,177 +0.00(+10.55%)
Apr 27, 2020 0.0220 0.0246 0.0153 0.0199 17,524,140 -0.00(-12.72%)
Apr 24, 2020 0.0254 0.0254 0.0200 0.0228 5,356,100 -0.00(-2.15%)
Apr 23, 2020 0.0230 0.0255 0.0212 0.0233 4,498,901 -0.00(-4.51%)
Apr 22, 2020 0.0303 0.0324 0.0210 0.0244 10,293,137 +0.00(+2.09%)
Apr 21, 2020 0.0235 0.0272 0.0197 0.0239 5,942,068 +0.00(+12.21%)
Apr 20, 2020 0.0245 0.0255 0.0193 0.0213 4,753,540 -0.00(-14.11%)
Apr 17, 2020 0.0309 0.0330 0.0213 0.0248 10,419,201 -0.00(-15.93%)
Apr 16, 2020 0.0288 0.0349 0.0250 0.0295 11,074,298 +0.00(+2.79%)
Apr 15, 2020 0.0200 0.0287 0.0200 0.0287 5,097,366 +0.01(+43.50%)
Apr 14, 2020 0.0200 0.0219 0.0195 0.0200 2,030,693 +0.00(+0.00%)
Apr 13, 2020 0.0220 0.0230 0.0187 0.0200 3,803,824 -0.00(-9.09%)
Apr 09, 2020 0.0195 0.0237 0.0170 0.0220 4,061,200 +0.00(+10.00%)
Apr 08, 2020 0.0250 0.0250 0.0177 0.0200 2,704,101 -0.00(-9.09%)
Apr 07, 2020 0.0200 0.0226 0.0192 0.0220 1,213,459 -0.00(-2.65%)
Apr 06, 2020 0.0249 0.0250 0.0196 0.0226 2,055,254 -0.00(-8.87%)
Apr 03, 2020 0.0240 0.0259 0.0215 0.0248 3,246,600 +0.00(+7.83%)
Apr 02, 2020 0.0233 0.0255 0.0210 0.0230 1,825,173 +0.00(+7.48%)
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.