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 28, 2019 0.0100 0.0100 0.0095 0.0099 78,500 +0.00(+0.00%)
Jun 27, 2019 0.0091 0.0099 0.0091 0.0099 3,000 -0.00(-10.81%)
Jun 26, 2019 0.0111 0.0111 0.0111 20 +0.00(+0.00%)
Jun 25, 2019 0.0100 0.0123 0.0093 0.0111 220,109 +0.00(+16.84%)
Jun 24, 2019 0.0099 0.0099 0.0095 0.0095 201,000 -0.00(-3.06%)
Jun 21, 2019 0.0061 0.0100 0.0061 0.0098 48,400 +0.00(+3.16%)
Jun 20, 2019 0.0096 0.0100 0.0089 0.0095 716,330 +0.00(+5.56%)
Jun 19, 2019 0.0100 0.0100 0.0090 0.0090 66,670 -0.00(-10.00%)
Jun 18, 2019 0.0087 0.0100 0.0087 0.0100 201,500 +0.00(+11.11%)
Jun 17, 2019 0.0102 0.0102 0.0090 0.0090 148,384 -0.00(-14.29%)
Jun 14, 2019 0.0103 0.0110 0.0102 0.0105 218,900 +0.00(+0.96%)
Jun 13, 2019 0.0108 0.0108 0.0103 0.0104 206,120 -0.00(-8.77%)
Jun 12, 2019 0.0108 0.0117 0.0102 0.0114 502,105 -0.00(-1.72%)
Jun 11, 2019 0.0120 0.0120 0.0107 0.0116 387,093 -0.00(-0.85%)
Jun 10, 2019 0.0129 0.0129 0.0103 0.0117 241,801 -0.00(-7.87%)
Jun 07, 2019 0.0130 0.0130 0.0112 0.0127 620,200 -0.00(-13.61%)
Jun 06, 2019 0.0118 0.0147 0.0111 0.0147 159,149 +0.00(+14.84%)
Jun 05, 2019 0.0111 0.0160 0.0111 0.0128 309,499 +0.00(+6.67%)
Jun 04, 2019 0.0115 0.0120 0.0115 0.0120 72,100 +0.00(+4.35%)
Jun 03, 2019 0.0130 0.0138 0.0115 0.0115 104,150 -0.00(-22.30%)
May 31, 2019 0.0149 0.0164 0.0134 0.0148 426,700 +0.00(+0.00%)
May 30, 2019 0.0126 0.0148 0.0126 0.0148 105,000 +0.00(+0.00%)
May 29, 2019 0.0133 0.0148 0.0132 0.0148 70,200 +0.00(+6.47%)
May 28, 2019 0.0124 0.0139 0.0124 0.0139 289,200 -0.00(-0.71%)
May 24, 2019 0.0130 0.0143 0.0124 0.0140 513,000 -0.00(-2.10%)
May 23, 2019 0.0140 0.0143 0.0124 0.0143 202,500 +0.00(+1.42%)
May 22, 2019 0.0122 0.0141 0.0122 0.0141 699,226 -0.00(-2.08%)
May 21, 2019 0.0129 0.0144 0.0128 0.0144 173,046 -0.00(-4.00%)
May 20, 2019 0.0160 0.0160 0.0123 0.0150 139,100 -0.00(-6.25%)
May 17, 2019 0.0111 0.0160 0.0111 0.0160 69,100 +0.00(+0.00%)
May 16, 2019 0.0142 0.0160 0.0122 0.0160 184,800 +0.00(+2.56%)
May 15, 2019 0.0118 0.0156 0.0118 0.0156 1,042,145 +0.00(+16.42%)
May 14, 2019 0.0135 0.0135 0.0114 0.0134 158,797 -0.00(-10.07%)
May 13, 2019 0.0123 0.0149 0.0121 0.0149 61,456 +0.00(+0.00%)
May 10, 2019 0.0113 0.0149 0.0113 0.0149 47,800 +0.00(+0.68%)
May 09, 2019 0.0140 0.0148 0.0103 0.0148 228,693 +0.00(+3.50%)
May 08, 2019 0.0113 0.0143 0.0113 0.0143 103,510 +0.00(+1.42%)
May 07, 2019 0.0118 0.0141 0.0118 0.0141 104,000 -0.00(-11.32%)
May 06, 2019 0.0146 0.0159 0.0104 0.0159 129,800 +0.00(+23.26%)
May 03, 2019 0.0131 0.0145 0.0112 0.0129 52,000 -0.00(-19.38%)
May 02, 2019 0.0121 0.0160 0.0120 0.0160 282,550 +0.00(+0.00%)
May 01, 2019 0.0135 0.0160 0.0130 0.0160 63,000 +0.00(+0.63%)
Apr 30, 2019 0.0200 0.0200 0.0133 0.0159 112,941 +0.00(+6.00%)
Apr 29, 2019 0.0143 0.0150 0.0143 0.0150 147,559 -0.00(-10.71%)
Apr 26, 2019 0.0125 0.0168 0.0111 0.0168 83,300 +0.00(+0.00%)
Apr 25, 2019 0.0150 0.0168 0.0121 0.0168 166,911 +0.00(+24.44%)
Apr 24, 2019 0.0135 0.0181 0.0135 0.0135 106,316 -0.00(-12.90%)
Apr 23, 2019 0.0156 0.0169 0.0155 0.0155 57,875 -0.00(-13.89%)
Apr 22, 2019 0.0169 0.0180 0.0150 0.0180 131,999 +0.00(+12.50%)
Apr 18, 2019 0.0160 0.0160 0.0160 0.0160 71,000 -0.00(-0.62%)
Apr 17, 2019 0.0161 0.0188 0.0160 0.0161 101,125 +0.00(+0.00%)
Apr 16, 2019 0.0170 0.0190 0.0161 0.0161 281,710 -0.00(-5.85%)
Apr 15, 2019 0.0203 0.0203 0.0171 0.0171 72,795 +0.00(+0.59%)
Apr 12, 2019 0.0170 0.0171 0.0170 0.0170 180,000 -0.00(-16.26%)
Apr 11, 2019 0.0185 0.0203 0.0180 0.0203 181,000 +0.00(+18.71%)
Apr 10, 2019 0.0171 0.0171 0.0171 0.0171 136,500 -0.00(-3.93%)
Apr 09, 2019 0.0178 0.0178 0.0178 0.0178 82,225 -0.00(-0.56%)
Apr 08, 2019 0.0200 0.0200 0.0179 0.0179 93,038 -0.00(-8.21%)
Apr 05, 2019 0.0190 0.0249 0.0175 0.0195 425,900 -0.00(-2.01%)
Apr 04, 2019 0.0181 0.0199 0.0175 0.0199 184,000 -0.00(-1.00%)
Apr 03, 2019 0.0202 0.0202 0.0201 0.0201 116,000 -0.00(-10.67%)
Apr 02, 2019 0.0201 0.0225 0.0201 0.0225 142,000 +0.00(+11.39%)
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.