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 (%)
Jul 31, 2018 0.0240 0.0240 0.0180 0.0240 86,500 -0.00(-4.00%)
Jul 27, 2018 0.0250 0.0250 0.0250 0 -0.01(-19.87%)
Jul 26, 2018 0.0270 0.0312 0.0270 0.0312 5,100 -0.00(-11.86%)
Jul 25, 2018 0.0354 0.0354 0.0270 0.0354 27,750 +0.01(+18.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 55,550 +0.00(+0.00%)
Jul 23, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-15.01%)
Jul 19, 2018 0.0353 0.0353 0.0353 0 +0.01(+26.07%)
Jul 18, 2018 0.0354 0.0354 0.0280 0.0280 42,032 -0.01(-20.90%)
Jul 17, 2018 0.0280 0.0354 0.0280 0.0354 91,347 -0.00(-2.43%)
Jul 16, 2018 0.0280 0.0363 0.0280 0.0363 25,150 +0.00(+11.12%)
Jul 13, 2018 0.0373 0.0373 0.0280 0.0326 4,238 -0.00(-12.47%)
Jul 12, 2018 0.0270 0.0373 0.0270 0.0373 105,640 +0.01(+24.33%)
Jul 11, 2018 0.0336 0.0336 0.0300 0.0300 25,102 -0.00(-8.95%)
Jul 10, 2018 0.0300 0.0330 0.0300 0.0330 63,347 -0.01(-14.64%)
Jul 09, 2018 0.0330 0.0386 0.0295 0.0386 30,479 -0.00(-0.77%)
Jul 06, 2018 0.0280 0.0389 0.0280 0.0389 113,447 +0.01(+38.93%)
Jul 05, 2018 0.0250 0.0280 0.0230 0.0280 95,790 -0.00(-3.45%)
Jul 03, 2018 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Jul 02, 2018 0.0300 0.0300 0.0250 0.0250 140,000 -0.01(-22.48%)
Jun 29, 2018 0.0310 0.0323 0.0300 0.0323 297,746 +0.00(+4.03%)
Jun 25, 2018 0.0310 0.0310 0.0310 0 -0.01(-20.31%)
Jun 21, 2018 0.0389 0.0389 0.0389 0 +0.01(+29.67%)
Jun 20, 2018 0.0389 0.0389 0.0300 0.0300 10,100 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0320 0.0300 0.0300 100,000 -0.00(-6.25%)
Jun 18, 2018 0.0300 0.0320 0.0300 0.0320 75,605 +0.00(+0.00%)
Jun 15, 2018 0.0300 0.0320 0.0300 0.0320 12,000 +0.00(+3.23%)
Jun 14, 2018 0.0320 0.0320 0.0310 0.0310 140,000 -0.00(-3.13%)
Jun 13, 2018 0.0260 0.0320 0.0259 0.0320 167,750 +0.01(+33.33%)
Jun 12, 2018 0.0306 0.0306 0.0225 0.0240 237,754 -0.01(-25.00%)
Jun 11, 2018 0.0306 0.0320 0.0306 0.0320 40,900 +0.00(+0.00%)
Jun 08, 2018 0.0325 0.0325 0.0318 0.0320 40,200 -0.00(-8.57%)
Jun 04, 2018 0.0350 0.0350 0.0350 4 +0.00(+12.90%)
Jun 01, 2018 0.0270 0.0310 0.0270 0.0310 11,900 -0.01(-20.51%)
May 29, 2018 0.0390 0.0390 0.0390 0 +0.00(+1.43%)
May 25, 2018 0.0384 0.0384 0.0384 0 -0.01(-19.90%)
May 24, 2018 0.0340 0.0480 0.0250 0.0480 45,500 +0.01(+41.18%)
May 23, 2018 0.0339 0.0340 0.0339 0.0340 10,000 +0.00(+0.00%)
May 22, 2018 0.0340 0.0340 0.0300 0.0340 108,693 +0.00(+6.25%)
May 21, 2018 0.0397 0.0397 0.0300 0.0320 50,400 -0.00(-8.18%)
May 18, 2018 0.0499 0.0499 0.0300 0.0348 155,050 -0.01(-12.88%)
May 17, 2018 0.0390 0.0489 0.0301 0.0400 55,500 -0.01(-18.37%)
May 16, 2018 0.0450 0.0490 0.0400 0.0490 40,300 +0.00(+0.62%)
May 15, 2018 0.0400 0.0499 0.0400 0.0487 3,600 -0.01(-9.65%)
May 14, 2018 0.0450 0.0539 0.0415 0.0539 25,101 +0.01(+19.78%)
May 11, 2018 0.0470 0.0495 0.0450 0.0450 40,000 -0.01(-16.67%)
May 10, 2018 0.0540 0.0540 0.0540 0.0540 23,000 -0.01(-12.76%)
May 08, 2018 0.0619 0.0619 0.0619 0 -0.00(-2.55%)
May 07, 2018 0.0550 0.0635 0.0550 0.0635 32,899 +0.01(+15.49%)
May 04, 2018 0.0550 0.0550 0.0550 0.0550 30,000 -0.01(-15.84%)
May 03, 2018 0.0654 0.0654 0.0654 0.0654 100 -0.00(-4.74%)
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.