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 (%)
Dec 31, 2018 0.0160 0.0163 0.0151 0.0163 479,200 +0.00(+1.87%)
Dec 28, 2018 0.0198 0.0198 0.0154 0.0160 360,900 +0.00(+3.23%)
Dec 27, 2018 0.0220 0.0220 0.0155 0.0155 379,500 -0.01(-27.91%)
Dec 26, 2018 0.0060 0.0345 0.0060 0.0215 2,679,456 +0.01(+150.00%)
Dec 24, 2018 0.0072 0.0093 0.0072 0.0086 1,144,000 +0.00(+17.81%)
Dec 21, 2018 0.0065 0.0074 0.0060 0.0073 1,355,900 +0.00(+8.96%)
Dec 20, 2018 0.0074 0.0074 0.0056 0.0067 286,500 -0.00(-2.90%)
Dec 19, 2018 0.0057 0.0069 0.0057 0.0069 183,777 +0.00(+0.00%)
Dec 18, 2018 0.0056 0.0069 0.0056 0.0069 609,500 +0.00(+7.81%)
Dec 17, 2018 0.0065 0.0073 0.0057 0.0064 591,421 -0.00(-1.54%)
Dec 14, 2018 0.0039 0.0065 0.0039 0.0065 495,700 +0.00(+62.50%)
Dec 13, 2018 0.0038 0.0040 0.0038 0.0040 598,000 -0.00(-18.37%)
Dec 12, 2018 0.0039 0.0049 0.0039 0.0049 183,500 +0.00(+11.36%)
Dec 11, 2018 0.0039 0.0049 0.0039 0.0044 188,000 +0.00(+12.82%)
Dec 10, 2018 0.0039 0.0039 0.0039 0.0039 180,000 -0.00(-2.50%)
Dec 07, 2018 0.0042 0.0042 0.0040 0.0040 201,500 +0.00(+0.00%)
Dec 06, 2018 0.0040 0.0040 0.0040 0.0040 283,000 -0.00(-18.37%)
Dec 04, 2018 0.0074 0.0074 0.0043 0.0049 380,900 +0.00(+0.00%)
Dec 03, 2018 0.0063 0.0063 0.0042 0.0049 301,380 -0.00(-9.26%)
Nov 30, 2018 0.0052 0.0054 0.0046 0.0054 247,000 +0.00(+28.57%)
Nov 29, 2018 0.0042 0.0042 0.0042 0.0042 189,000 -0.00(-8.70%)
Nov 28, 2018 0.0046 0.0046 0.0040 0.0046 497,000 -0.00(-11.54%)
Nov 27, 2018 0.0045 0.0052 0.0041 0.0052 182,003 -0.00(-5.45%)
Nov 26, 2018 0.0055 0.0062 0.0055 0.0055 326,032 +0.00(+0.00%)
Nov 23, 2018 0.0039 0.0055 0.0039 0.0055 151,500 -0.00(-1.79%)
Nov 21, 2018 0.0056 0.0056 0.0056 0 +0.00(+36.59%)
Nov 20, 2018 0.0050 0.0050 0.0038 0.0041 935,823 -0.00(-26.79%)
Nov 19, 2018 0.0044 0.0056 0.0044 0.0056 166,002 +0.00(+1.82%)
Nov 16, 2018 0.0045 0.0055 0.0043 0.0055 561,400 +0.00(+7.84%)
Nov 15, 2018 0.0051 0.0053 0.0037 0.0051 399,900 +0.00(+24.39%)
Nov 14, 2018 0.0041 0.0041 0.0041 0.0041 260,000 +0.00(+0.00%)
Nov 13, 2018 0.0063 0.0063 0.0041 0.0041 150,500 -0.00(-18.00%)
Nov 12, 2018 0.0051 0.0051 0.0050 0.0050 150,000 -0.00(-13.79%)
Nov 09, 2018 0.0053 0.0058 0.0051 0.0058 389,300 -0.00(-9.38%)
Nov 08, 2018 0.0054 0.0064 0.0054 0.0064 158,000 +0.00(+6.67%)
Nov 07, 2018 0.0062 0.0062 0.0050 0.0060 265,000 -0.00(-3.23%)
Nov 06, 2018 0.0065 0.0065 0.0062 0.0062 150,000 -0.00(-11.43%)
Nov 05, 2018 0.0072 0.0072 0.0062 0.0070 306,508 -0.00(-2.78%)
Nov 02, 2018 0.0064 0.0072 0.0062 0.0072 375,000 -0.00(-19.10%)
Nov 01, 2018 0.0072 0.0089 0.0069 0.0089 451,600 -0.00(-1.11%)
Oct 31, 2018 0.0094 0.0094 0.0070 0.0090 302,500 +0.00(+16.88%)
Oct 30, 2018 0.0080 0.0080 0.0071 0.0077 200,001 -0.00(-3.75%)
Oct 29, 2018 0.0081 0.0096 0.0079 0.0080 181,625 -0.00(-16.67%)
Oct 26, 2018 0.0085 0.0108 0.0080 0.0096 319,100 -0.00(-11.93%)
Oct 25, 2018 0.0110 0.0110 0.0093 0.0109 414,500 -0.00(-16.15%)
Oct 24, 2018 0.0140 0.0140 0.0097 0.0130 214,071 +0.00(+4.00%)
Oct 23, 2018 0.0130 0.0130 0.0093 0.0125 116,000 -0.00(-10.71%)
Oct 22, 2018 0.0130 0.0140 0.0094 0.0140 215,745 +0.00(+7.69%)
Oct 19, 2018 0.0136 0.0136 0.0108 0.0130 153,300 +0.00(+8.33%)
Oct 18, 2018 0.0106 0.0140 0.0098 0.0120 197,000 -0.00(-14.29%)
Oct 17, 2018 0.0100 0.0140 0.0088 0.0140 248,237 +0.00(+41.41%)
Oct 16, 2018 0.0085 0.0099 0.0085 0.0099 100,500 +0.00(+0.00%)
Oct 15, 2018 0.0099 0.0109 0.0099 0.0099 184,200 -0.00(-5.71%)
Oct 12, 2018 0.0068 0.0114 0.0061 0.0105 789,600 +0.00(+59.09%)
Oct 11, 2018 0.0071 0.0071 0.0061 0.0066 338,683 -0.00(-12.00%)
Oct 10, 2018 0.0072 0.0079 0.0071 0.0075 329,017 -0.00(-13.79%)
Oct 09, 2018 0.0076 0.0087 0.0070 0.0087 215,899 +0.00(+12.99%)
Oct 08, 2018 0.0092 0.0092 0.0077 0.0077 130,000 -0.00(-16.30%)
Oct 05, 2018 0.0092 0.0092 0.0092 0.0092 100,000 -0.00(-12.38%)
Oct 04, 2018 0.0115 0.0115 0.0096 0.0105 1,065,000 -0.00(-8.70%)
Oct 03, 2018 0.0100 0.0115 0.0091 0.0115 438,500 +0.00(+6.48%)
Oct 02, 2018 0.0108 0.0108 0.0108 0.0108 61,501 -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.