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 (%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 +0.02(+17.60%)
Dec 28, 2017 0.0851 0.1450 0.0851 0.1275 14,945 -0.02(-14.97%)
Dec 27, 2017 0.1174 0.1500 0.0858 0.1500 119,397 +0.06(+76.06%)
Dec 26, 2017 0.1250 0.1490 0.0852 0.0852 8,346 -0.03(-29.00%)
Dec 22, 2017 0.1150 0.1499 0.1000 0.1200 38,555 +0.02(+20.00%)
Dec 21, 2017 0.1014 0.1250 0.0850 0.1000 138,310 -0.02(-16.67%)
Dec 20, 2017 0.1200 0.1200 0.1200 0.1200 13,661 +0.00(+0.00%)
Dec 19, 2017 0.1150 0.1200 0.1150 0.1200 10,002 +0.01(+8.35%)
Dec 18, 2017 0.1300 0.1300 0.1108 0.1108 6,627 -0.02(-14.15%)
Dec 15, 2017 0.1226 0.1300 0.1226 0.1290 3,959 +0.01(+5.31%)
Dec 14, 2017 0.1300 0.1300 0.1225 0.1225 814 -0.01(-5.77%)
Dec 13, 2017 0.1000 0.1300 0.1000 0.1300 42,758 +0.03(+30.00%)
Dec 12, 2017 0.1000 0.1000 0.0917 0.1000 22,888 +0.00(+0.00%)
Dec 11, 2017 0.1017 0.1300 0.1000 0.1000 43,546 -0.03(-23.08%)
Dec 08, 2017 0.1158 0.1300 0.1017 0.1300 3,100 +0.01(+8.33%)
Dec 07, 2017 0.1023 0.1200 0.1023 0.1200 15,000 -0.00(-0.83%)
Dec 06, 2017 0.1200 0.1210 0.1200 0.1210 1,770 -0.01(-6.92%)
Dec 05, 2017 0.1000 0.1300 0.1000 0.1300 10,000 +0.01(+4.00%)
Dec 04, 2017 0.1300 0.1100 0.1250 16,100 -0.01(-3.85%)
Dec 01, 2017 0.1375 0.1400 0.1250 0.1300 13,100 -0.01(-5.45%)
Nov 30, 2017 0.1250 0.1450 0.1105 0.1375 11,754 +0.01(+10.00%)
Nov 29, 2017 0.1150 0.1374 0.1023 0.1250 67,968 +0.01(+8.70%)
Nov 28, 2017 0.1150 0.1249 0.1051 0.1150 23,762 -0.01(-8.00%)
Nov 27, 2017 0.1388 0.1390 0.1223 0.1250 25,804 -0.02(-16.56%)
Nov 24, 2017 0.1498 0.1498 0.1484 0.1498 61,570 +0.04(+41.19%)
Nov 22, 2017 0.1060 0.1373 0.1060 0.1061 24,001 +0.00(+0.76%)
Nov 21, 2017 0.1350 0.1351 0.1052 0.1053 7,262 -0.03(-24.73%)
Nov 20, 2017 0.1400 0.1400 0.1350 0.1399 18,783 -0.00(-0.14%)
Nov 17, 2017 0.1457 0.1494 0.1375 0.1401 25,000 +0.01(+3.78%)
Nov 16, 2017 0.1399 0.1399 0.1296 0.1350 3,066 +0.01(+3.93%)
Nov 15, 2017 0.1050 0.1398 0.1050 0.1299 21,250 +0.00(+3.96%)
Nov 14, 2017 0.1400 0.1557 0.1000 0.1250 65,720 -0.02(-11.88%)
Nov 13, 2017 0.1550 0.1639 0.1266 0.1418 202,410 -0.02(-10.25%)
Nov 10, 2017 0.1760 0.1760 0.1550 0.1580 190,818 -0.02(-9.71%)
Nov 09, 2017 0.2000 0.2000 0.1600 0.1750 615,182 +0.01(+3.00%)
Nov 08, 2017 0.1600 0.1699 0.1400 0.1699 72,137 +0.01(+6.19%)
Nov 07, 2017 0.1685 0.1800 0.1600 0.1600 83,500 -0.03(-17.48%)
Nov 06, 2017 0.1850 0.1979 0.1700 0.1939 194,027 +0.01(+4.81%)
Nov 03, 2017 0.2080 0.2200 0.1700 0.1850 126,857 -0.05(-19.57%)
Nov 02, 2017 0.2211 0.2350 0.2030 0.2300 43,675 -0.01(-4.21%)
Nov 01, 2017 0.2211 0.2570 0.2211 0.2401 6,700 -0.02(-7.65%)
Oct 31, 2017 0.2203 0.2700 0.2203 0.2600 34,027 -0.01(-3.70%)
Oct 30, 2017 0.2850 0.2900 0.2250 0.2700 61,704 -0.01(-5.26%)
Oct 27, 2017 0.2850 0.2850 0.2201 0.2850 33,013 +0.01(+2.52%)
Oct 26, 2017 0.2500 0.2780 0.1500 0.2780 262,605 +0.03(+11.20%)
Oct 25, 2017 0.3200 0.3300 0.2500 0.2500 615,229 -0.05(-16.67%)
Oct 24, 2017 0.2501 0.4400 0.2501 0.3000 1,394,177 +0.06(+25.00%)
Oct 20, 2017 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Oct 12, 2017 0.2650 0.2650 0.2650 1 +0.04(+18.04%)
Oct 11, 2017 0.2410 0.2410 0.2245 0.2245 1,101 -0.03(-11.96%)
Oct 10, 2017 0.1850 0.2550 0.1734 0.2550 3,720 +0.06(+27.79%)
Oct 09, 2017 0.1800 0.2799 0.1800 0.1996 9,300 -0.04(-16.37%)
Oct 06, 2017 0.2386 0.2386 0.2386 0.2386 300 +0.02(+8.55%)
Oct 04, 2017 0.2198 0.2198 0.2198 0 -0.03(-13.12%)
Oct 03, 2017 0.1910 0.2890 0.1700 0.2530 51,216 +0.04(+20.48%)
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.