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 29, 2017 0.1661 0.1661 0.1661 0 -0.00(-1.72%)
Jun 27, 2017 0.1690 0.1690 0.1690 0 +0.00(+0.00%)
Jun 26, 2017 0.1200 0.1690 0.1200 0.1690 1,800 +0.00(+2.05%)
Jun 23, 2017 0.1656 0.1656 0.1656 0.1656 100 +0.00(+0.00%)
Jun 22, 2017 0.1656 0.1656 0.1656 0.1656 115 -0.00(-2.01%)
Jun 21, 2017 0.1671 0.1690 0.1671 0.1690 10,120 +0.01(+5.63%)
Jun 20, 2017 0.1350 0.1600 0.1350 0.1600 3,050 -0.01(-5.33%)
Jun 19, 2017 0.1350 0.1690 0.1350 0.1690 3,000 +0.00(+2.05%)
Jun 16, 2017 0.1656 0.1656 0.1656 0.1656 140 +0.00(+0.00%)
Jun 15, 2017 0.1350 0.1656 0.1350 0.1656 250 +0.00(+0.00%)
Jun 13, 2017 0.1656 0.1656 0.1656 0 -0.00(-2.01%)
Jun 12, 2017 0.1649 0.1690 0.1649 0.1690 10,100 +0.01(+4.32%)
Jun 09, 2017 0.1350 0.1620 0.1350 0.1620 2,700 -0.00(-1.82%)
Jun 08, 2017 0.1650 0.1650 0.1650 0.1650 1,271 +0.00(+0.06%)
Jun 07, 2017 0.1350 0.1649 0.1350 0.1649 18,200 +0.02(+15.07%)
Jun 06, 2017 0.1400 0.1433 0.1200 0.1433 2,406 -0.00(-1.78%)
Jun 05, 2017 0.1132 0.1459 0.1049 0.1459 29,900 +0.01(+4.44%)
Jun 02, 2017 0.1272 0.1397 0.1272 0.1397 356 +0.02(+16.22%)
Jun 01, 2017 0.1202 0.1202 0.1202 0.1202 7,830 +0.00(+0.18%)
May 31, 2017 0.1178 0.1405 0.1178 0.1200 4,700 -0.05(-27.94%)
May 26, 2017 0.1665 0.1665 0.1665 0 +0.00(+0.60%)
May 25, 2017 0.1700 0.1700 0.1655 0.1655 9,600 -0.00(-2.65%)
May 24, 2017 0.1300 0.1700 0.1300 0.1700 15,200 -0.00(-2.86%)
May 23, 2017 0.1329 0.1750 0.1329 0.1750 10,335 +0.00(+0.00%)
May 19, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.64%)
May 17, 2017 0.1705 0.1705 0.1705 4 -0.00(-2.57%)
May 16, 2017 0.1500 0.1750 0.1300 0.1750 5,301 +0.00(+0.00%)
May 15, 2017 0.1700 0.1750 0.1700 0.1750 753 +0.00(+2.94%)
May 12, 2017 0.1500 0.1700 0.1300 0.1700 16,700 +0.03(+21.43%)
May 11, 2017 0.1400 0.1400 0.1400 0.1400 14,981 -0.03(-17.65%)
May 10, 2017 0.1550 0.1700 0.1550 0.1700 300 +0.00(+0.00%)
May 08, 2017 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
May 05, 2017 0.1400 0.1400 0.1400 0.1400 4,999 -0.01(-9.68%)
May 04, 2017 0.1550 0.1550 0.1550 0.1550 650 +0.03(+23.02%)
May 03, 2017 0.1550 0.1550 0.1260 0.1260 8,168 -0.03(-18.71%)
Apr 28, 2017 0.1550 0.1550 0.1550 0 +0.00(+3.05%)
Apr 27, 2017 0.1100 0.1504 0.1100 0.1504 3,700 +0.03(+25.34%)
Apr 25, 2017 0.1200 0.1200 0.1200 207 +0.00(+4.35%)
Apr 24, 2017 0.1150 0.1150 0.1150 0.1150 92,500 +0.00(+0.09%)
Apr 21, 2017 0.1100 0.1149 0.0978 0.1149 111,500 -0.01(-9.88%)
Apr 20, 2017 0.1275 0.1275 0.1275 0.1275 650 +0.01(+6.25%)
Apr 19, 2017 0.1200 0.1200 0.1200 0.1200 31,250 -0.02(-12.66%)
Apr 18, 2017 0.1016 0.1549 0.1016 0.1374 26,700 +0.03(+24.91%)
Apr 17, 2017 0.1100 0.1100 0.1100 0.1100 14,250 -0.04(-29.03%)
Apr 11, 2017 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Apr 07, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 06, 2017 0.1550 0.1550 0.1100 0.1100 2,250 +0.01(+4.76%)
Apr 05, 2017 0.1000 0.1050 0.1000 0.1050 2,350 +0.00(+1.65%)
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.