Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patient Access Solutions Inc (OP: PASO )

N/A 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 (%)
Nov 30, 2021 0.0025 0.0025 0.0019 0.0021 2,837,840 -0.00(-8.70%)
Nov 29, 2021 0.0022 0.0024 0.0022 0.0023 2,628,038 +0.00(+0.00%)
Nov 26, 2021 0.0023 0.0023 0.0022 0.0023 2,932,449 +0.00(+0.00%)
Nov 24, 2021 0.0020 0.0025 0.0020 0.0023 12,429,889 +0.00(+21.05%)
Nov 23, 2021 0.0018 0.0021 0.0017 0.0019 18,875,574 +0.00(+5.56%)
Nov 22, 2021 0.0023 0.0023 0.0018 0.0018 25,067,108 -0.00(-18.18%)
Nov 19, 2021 0.0025 0.0028 0.0019 0.0022 31,090,162 -0.00(-18.52%)
Nov 18, 2021 0.0028 0.0027 0.0025 0.0027 9,880,513 +0.00(+0.00%)
Nov 17, 2021 0.0028 0.0031 0.0027 0.0027 4,372,357 -0.00(-6.90%)
Nov 16, 2021 0.0031 0.0032 0.0027 0.0029 2,955,675 -0.00(-3.33%)
Nov 15, 2021 0.0028 0.0034 0.0027 0.0030 7,688,161 +0.00(+0.00%)
Nov 12, 2021 0.0030 0.0031 0.0027 0.0030 4,024,277 +0.00(+3.45%)
Nov 11, 2021 0.0028 0.0030 0.0028 0.0029 4,624,223 +0.00(+7.41%)
Nov 10, 2021 0.0031 0.0027 0.0027 8,628,031 -0.00(-10.00%)
Nov 09, 2021 0.0030 0.0032 0.0029 0.0030 4,199,556 +0.00(+3.45%)
Nov 08, 2021 0.0033 0.0034 0.0029 0.0029 3,295,968 -0.00(-9.38%)
Nov 05, 2021 0.0031 0.0033 0.0029 0.0032 4,870,966 +0.00(+10.34%)
Nov 04, 2021 0.0033 0.0034 0.0029 0.0029 2,822,641 -0.00(-9.38%)
Nov 03, 2021 0.0029 0.0034 0.0029 0.0032 10,014,823 +0.00(+10.34%)
Nov 02, 2021 0.0037 0.0037 0.0026 0.0029 41,393,604 -0.00(-19.44%)
Nov 01, 2021 0.0037 0.0039 0.0035 0.0036 7,941,793 -0.00(-5.26%)
Oct 29, 2021 0.0038 0.0039 0.0035 0.0038 3,804,352 +0.00(+2.70%)
Oct 28, 2021 0.0037 0.0040 0.0035 0.0037 8,942,780 -0.00(-2.63%)
Oct 27, 2021 0.0035 0.0041 0.0035 0.0038 23,674,716 +0.00(+5.56%)
Oct 26, 2021 0.0039 0.0035 0.0036 10,542,250 -0.00(-5.26%)
Oct 25, 2021 0.0039 0.0043 0.0037 0.0038 9,994,591 -0.00(-2.56%)
Oct 22, 2021 0.0042 0.0043 0.0036 0.0039 21,407,748 -0.00(-7.14%)
Oct 21, 2021 0.0043 0.0045 0.0040 0.0042 56,111,052 +0.00(+2.44%)
Oct 20, 2021 0.0045 0.0046 0.0041 0.0041 27,916,316 -0.00(-8.89%)
Oct 19, 2021 0.0047 0.0047 0.0042 0.0045 9,989,466 -0.00(-4.26%)
Oct 18, 2021 0.0043 0.0047 0.0040 0.0047 35,587,728 +0.00(+9.30%)
Oct 15, 2021 0.0048 0.0048 0.0041 0.0043 39,401,256 -0.00(-4.44%)
Oct 14, 2021 0.0051 0.0051 0.0044 0.0045 16,453,278 -0.00(-4.26%)
Oct 13, 2021 0.0052 0.0054 0.0045 0.0047 30,540,862 -0.00(-6.00%)
Oct 12, 2021 0.0045 0.0057 0.0045 0.0050 54,956,500 +0.00(+16.28%)
Oct 11, 2021 0.0044 0.0046 0.0040 0.0043 23,124,972 -0.00(-2.27%)
Oct 08, 2021 0.0044 0.0046 0.0041 0.0044 32,521,388 +0.00(+0.00%)
Oct 07, 2021 0.0041 0.0046 0.0041 0.0044 15,076,996 +0.00(+4.76%)
Oct 06, 2021 0.0044 0.0045 0.0040 0.0042 8,321,046 -0.00(-4.55%)
Oct 05, 2021 0.0047 0.0047 0.0042 0.0044 23,287,472 -0.00(-6.38%)
Oct 04, 2021 0.0046 0.0048 0.0044 0.0047 16,540,303 +0.00(+4.44%)
Oct 01, 2021 0.0048 0.0048 0.0045 0.0045 6,730,963 -0.00(-6.25%)
Sep 30, 2021 0.0048 0.0052 0.0044 0.0048 16,600,033 -0.00(-2.04%)
Sep 29, 2021 0.0050 0.0052 0.0045 0.0049 45,200,044 -0.00(-2.00%)
Sep 28, 2021 0.0054 0.0054 0.0047 0.0050 4,290,541 +0.00(+4.17%)
Sep 27, 2021 0.0055 0.0055 0.0046 0.0048 34,537,824 -0.00(-7.69%)
Sep 24, 2021 0.0051 0.0054 0.0047 0.0052 14,763,017 +0.00(+6.12%)
Sep 23, 2021 0.0049 0.0054 0.0047 0.0049 14,952,272 +0.00(+2.08%)
Sep 22, 2021 0.0051 0.0051 0.0046 0.0048 32,317,034 +0.00(+2.13%)
Sep 21, 2021 0.0052 0.0053 0.0047 0.0047 14,021,145 -0.00(-7.84%)
Sep 20, 2021 0.0054 0.0057 0.0046 0.0051 22,553,836 +0.00(+0.00%)
Sep 17, 2021 0.0053 0.0057 0.0050 0.0051 10,079,881 +0.00(+0.00%)
Sep 16, 2021 0.0052 0.0057 0.0050 0.0051 9,195,041 +0.00(+2.00%)
Sep 15, 2021 0.0055 0.0056 0.0049 0.0050 15,075,320 -0.00(-5.66%)
Sep 14, 2021 0.0058 0.0058 0.0048 0.0053 16,631,304 -0.00(-8.62%)
Sep 13, 2021 0.0055 0.0059 0.0054 0.0058 3,452,793 +0.00(+7.41%)
Sep 10, 2021 0.0057 0.0059 0.0052 0.0054 9,726,517 -0.00(-3.57%)
Sep 09, 2021 0.0052 0.0060 0.0052 0.0056 11,384,015 -0.00(-1.75%)
Sep 08, 2021 0.0055 0.0062 0.0051 0.0057 41,837,492 +0.00(+5.56%)
Sep 07, 2021 0.0053 0.0055 0.0047 0.0054 29,607,992 +0.00(+1.89%)
Sep 03, 2021 0.0049 0.0055 0.0047 0.0053 12,242,793 +0.00(+6.00%)
Sep 02, 2021 0.0049 0.0053 0.0045 0.0050 21,315,894 +0.00(+2.04%)
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.