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, 2022 0.0009 0.0009 0.0008 0.0008 363,006 +0.00(+0.00%)
Jun 29, 2022 0.0008 0.0010 0.0008 0.0008 7,013,500 +0.00(+0.00%)
Jun 28, 2022 0.0009 0.0010 0.0007 0.0008 54,112,792 +0.00(+0.00%)
Jun 27, 2022 0.0008 0.0009 0.0007 0.0008 18,428,140 +0.00(+0.00%)
Jun 24, 2022 0.0007 0.0008 0.0007 0.0008 3,499,802 +0.00(+0.00%)
Jun 23, 2022 0.0008 0.0009 0.0007 0.0008 7,658,245 +0.00(+0.00%)
Jun 22, 2022 0.0007 0.0009 0.0006 0.0008 46,215,496 +0.00(+33.33%)
Jun 21, 2022 0.0007 0.0007 0.0006 0.0006 7,795,571 -0.00(-14.29%)
Jun 17, 2022 0.0007 0.0007 0.0005 0.0007 6,430,069 +0.00(+16.67%)
Jun 16, 2022 0.0005 0.0007 0.0005 0.0006 2,137,308 -0.00(-14.29%)
Jun 15, 2022 0.0007 0.0007 0.0005 0.0007 1,930,995 +0.00(+16.67%)
Jun 14, 2022 0.0007 0.0007 0.0005 0.0006 20,473,720 -0.00(-14.29%)
Jun 13, 2022 0.0006 0.0008 0.0006 0.0007 7,291,857 +0.00(+0.00%)
Jun 10, 2022 0.0008 0.0008 0.0006 0.0007 5,012,951 -0.00(-12.50%)
Jun 09, 2022 0.0007 0.0008 0.0007 0.0008 15,049 +0.00(+33.33%)
Jun 08, 2022 0.0007 0.0008 0.0006 0.0006 10,514,495 -0.00(-14.29%)
Jun 07, 2022 0.0007 0.0008 0.0006 0.0007 2,299,070 +0.00(+0.00%)
Jun 06, 2022 0.0006 0.0008 0.0006 0.0007 6,112,106 +0.00(+0.00%)
Jun 03, 2022 0.0008 0.0008 0.0006 0.0007 26,725,750 -0.00(-12.50%)
Jun 02, 2022 0.0008 0.0009 0.0007 0.0008 6,042,306 +0.00(+0.00%)
Jun 01, 2022 0.0007 0.0008 0.0006 0.0008 5,197,607 +0.00(+14.29%)
May 31, 2022 0.0008 0.0008 0.0007 0.0007 1,431,893 +0.00(+0.00%)
May 27, 2022 0.0007 0.0008 0.0007 0.0007 1,817,879 +0.00(+0.00%)
May 26, 2022 0.0008 0.0008 0.0007 0.0007 1,940,833 +0.00(+0.00%)
May 25, 2022 0.0008 0.0008 0.0007 0.0007 520,620 -0.00(-12.50%)
May 24, 2022 0.0008 0.0008 0.0007 0.0008 1,233,752 +0.00(+0.00%)
May 23, 2022 0.0008 0.0008 0.0007 0.0008 2,251,000 +0.00(+14.29%)
May 20, 2022 0.0009 0.0009 0.0007 0.0007 7,446,074 -0.00(-12.50%)
May 19, 2022 0.0007 0.0008 0.0007 0.0008 604,134 +0.00(+0.00%)
May 18, 2022 0.0009 0.0009 0.0007 0.0008 960,000 +0.00(+0.00%)
May 17, 2022 0.0008 0.0009 0.0008 0.0008 1,814,111 -0.00(-11.11%)
May 16, 2022 0.0008 0.0009 0.0007 0.0009 5,337,409 +0.00(+28.57%)
May 13, 2022 0.0008 0.0008 0.0007 0.0007 4,023,150 -0.00(-12.50%)
May 12, 2022 0.0007 0.0008 0.0007 0.0008 2,965,752 +0.00(+14.29%)
May 11, 2022 0.0008 0.0008 0.0007 0.0007 4,814,844 -0.00(-22.22%)
May 10, 2022 0.0009 0.0009 0.0008 0.0009 3,015,528 +0.00(+12.50%)
May 09, 2022 0.0009 0.0009 0.0007 0.0008 3,606,158 +0.00(+0.00%)
May 06, 2022 0.0009 0.0010 0.0008 0.0008 10,918,972 +0.00(+0.00%)
May 05, 2022 0.0009 0.0009 0.0008 0.0008 742,683 +0.00(+0.00%)
May 04, 2022 0.0010 0.0010 0.0007 0.0008 14,631,700 -0.00(-11.11%)
May 03, 2022 0.0010 0.0010 0.0009 0.0009 687,239 +0.00(+0.00%)
May 02, 2022 0.0010 0.0010 0.0009 0.0009 2,391,027 +0.00(+0.00%)
Apr 29, 2022 0.0010 0.0010 0.0009 0.0009 6,024,077 -0.00(-10.00%)
Apr 28, 2022 0.0010 0.0011 0.0009 0.0010 3,548,277 +0.00(+11.11%)
Apr 27, 2022 0.0010 0.0011 0.0009 0.0009 3,672,200 +0.00(+0.00%)
Apr 26, 2022 0.0011 0.0011 0.0009 0.0009 6,815,104 -0.00(-10.00%)
Apr 25, 2022 0.0010 0.0011 0.0010 0.0010 6,458,567 +0.00(+0.00%)
Apr 22, 2022 0.0011 0.0011 0.0010 0.0010 1,408,015 -0.00(-9.09%)
Apr 21, 2022 0.0012 0.0012 0.0011 0.0011 860,000 +0.00(+0.00%)
Apr 20, 2022 0.0012 0.0012 0.0010 0.0011 3,696,964 +0.00(+0.00%)
Apr 19, 2022 0.0012 0.0012 0.0011 0.0011 3,286,827 +0.00(+0.00%)
Apr 18, 2022 0.0012 0.0012 0.0010 0.0011 7,964,585 -0.00(-8.33%)
Apr 14, 2022 0.0012 0.0012 0.0011 0.0012 1,096,683 +0.00(+0.00%)
Apr 13, 2022 0.0012 0.0013 0.0012 0.0012 2,430,517 +0.00(+9.09%)
Apr 12, 2022 0.0013 0.0013 0.0011 0.0011 560,800 -0.00(-8.33%)
Apr 11, 2022 0.0012 0.0013 0.0012 0.0012 5,739,042 +0.00(+0.00%)
Apr 08, 2022 0.0013 0.0013 0.0012 0.0012 1,336,532 +0.00(+0.00%)
Apr 07, 2022 0.0012 0.0013 0.0012 0.0012 233,000 -0.00(-7.69%)
Apr 06, 2022 0.0011 0.0013 0.0011 0.0013 21,460,052 +0.00(+18.18%)
Apr 05, 2022 0.0014 0.0014 0.0010 0.0011 20,060,000 -0.00(-8.33%)
Apr 04, 2022 0.0014 0.0014 0.0012 0.0012 1,290,706 -0.00(-7.69%)
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.