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 (%)
Mar 31, 2021 0.0118 0.0120 0.0107 0.0110 3,148,742 -0.00(-1.79%)
Mar 30, 2021 0.0115 0.0120 0.0106 0.0112 2,127,883 -0.00(-2.61%)
Mar 29, 2021 0.0120 0.0120 0.0107 0.0115 2,837,363 +0.00(+1.77%)
Mar 26, 2021 0.0108 0.0115 0.0103 0.0113 3,734,400 +0.00(+3.67%)
Mar 25, 2021 0.0109 0.0126 0.0100 0.0109 8,899,922 +0.00(+2.83%)
Mar 24, 2021 0.0119 0.0120 0.0106 0.0106 7,853,082 -0.00(-8.62%)
Mar 23, 2021 0.0121 0.0122 0.0112 0.0116 5,750,140 -0.00(-4.92%)
Mar 22, 2021 0.0122 0.0128 0.0115 0.0122 2,220,773 -0.00(-0.81%)
Mar 19, 2021 0.0118 0.0138 0.0111 0.0123 10,991,200 +0.00(+6.96%)
Mar 18, 2021 0.0124 0.0125 0.0110 0.0115 4,404,360 +0.00(+0.00%)
Mar 17, 2021 0.0115 0.0123 0.0111 0.0115 6,088,738 +0.00(+3.60%)
Mar 16, 2021 0.0120 0.0132 0.0111 0.0111 11,949,471 -0.00(-11.20%)
Mar 15, 2021 0.0135 0.0135 0.0119 0.0125 5,086,821 -0.00(-3.85%)
Mar 12, 2021 0.0131 0.0139 0.0128 0.0130 5,631,800 -0.00(-2.26%)
Mar 11, 2021 0.0126 0.0133 0.0123 0.0133 5,662,762 +0.00(+8.13%)
Mar 10, 2021 0.0125 0.0130 0.0119 0.0123 2,466,689 -0.00(-2.38%)
Mar 09, 2021 0.0128 0.0130 0.0112 0.0126 2,692,528 -0.00(-0.79%)
Mar 08, 2021 0.0121 0.0129 0.0116 0.0127 3,957,554 +0.00(+4.96%)
Mar 05, 2021 0.0125 0.0130 0.0112 0.0121 2,848,200 -0.00(-1.63%)
Mar 04, 2021 0.0119 0.0134 0.0106 0.0123 11,074,429 +0.00(+2.50%)
Mar 03, 2021 0.0132 0.0135 0.0115 0.0120 7,372,333 -0.00(-6.25%)
Mar 02, 2021 0.0134 0.0139 0.0124 0.0128 4,190,833 -0.00(-3.03%)
Mar 01, 2021 0.0140 0.0149 0.0127 0.0132 8,588,545 -0.00(-5.04%)
Feb 26, 2021 0.0146 0.0153 0.0125 0.0139 7,486,300 -0.00(-0.71%)
Feb 25, 2021 0.0160 0.0168 0.0135 0.0140 6,070,265 -0.00(-11.95%)
Feb 24, 2021 0.0150 0.0160 0.0132 0.0159 9,268,336 +0.00(+14.39%)
Feb 23, 2021 0.0150 0.0153 0.0130 0.0139 8,890,726 -0.00(-4.14%)
Feb 22, 2021 0.0150 0.0158 0.0141 0.0145 7,124,968 -0.00(-8.23%)
Feb 19, 2021 0.0144 0.0168 0.0140 0.0158 6,464,300 +0.00(+9.72%)
Feb 18, 2021 0.0167 0.0167 0.0140 0.0144 16,280,031 -0.00(-7.10%)
Feb 17, 2021 0.0186 0.0191 0.0150 0.0155 14,685,234 -0.00(-15.76%)
Feb 16, 2021 0.0189 0.0215 0.0166 0.0184 16,042,870 -0.00(-2.65%)
Feb 12, 2021 0.0250 0.0260 0.0180 0.0189 59,928,000 -0.00(-18.88%)
Feb 11, 2021 0.0121 0.0235 0.0121 0.0233 67,101,856 +0.01(+92.56%)
Feb 10, 2021 0.0116 0.0126 0.0112 0.0121 19,347,052 +0.00(+0.83%)
Feb 09, 2021 0.0125 0.0125 0.0110 0.0120 27,028,640 +0.00(+3.45%)
Feb 08, 2021 0.0120 0.0130 0.0114 0.0116 11,105,616 -0.00(-7.20%)
Feb 05, 2021 0.0125 0.0130 0.0115 0.0125 12,135,501 +0.00(+0.00%)
Feb 04, 2021 0.0137 0.0137 0.0120 0.0125 13,818,670 +0.00(+2.46%)
Feb 03, 2021 0.0135 0.0140 0.0110 0.0122 17,962,116 -0.00(-6.15%)
Feb 02, 2021 0.0106 0.0146 0.0100 0.0130 27,531,600 +0.00(+22.64%)
Feb 01, 2021 0.0110 0.0117 0.0101 0.0106 8,541,797 +0.00(+1.92%)
Jan 29, 2021 0.0105 0.0120 0.0097 0.0104 36,013,300 -0.00(-4.59%)
Jan 28, 2021 0.0120 0.0120 0.0105 0.0109 19,323,630 -0.00(-2.68%)
Jan 27, 2021 0.0145 0.0170 0.0097 0.0112 104,663,840 -0.01(-34.88%)
Jan 26, 2021 0.0175 0.0185 0.0170 0.0172 6,243,218 -0.00(-1.71%)
Jan 25, 2021 0.0170 0.0189 0.0167 0.0175 6,963,256 -0.00(-1.13%)
Jan 22, 2021 0.0188 0.0189 0.0161 0.0177 7,851,600 +0.00(+0.57%)
Jan 21, 2021 0.0177 0.0182 0.0160 0.0176 7,890,825 +0.00(+1.15%)
Jan 20, 2021 0.0164 0.0176 0.0155 0.0174 17,610,476 +0.00(+12.26%)
Jan 19, 2021 0.0164 0.0180 0.0150 0.0155 13,458,794 -0.00(-3.13%)
Jan 15, 2021 0.0167 0.0180 0.0158 0.0160 12,923,700 -0.00(-4.19%)
Jan 14, 2021 0.0178 0.0182 0.0162 0.0167 12,656,469 -0.00(-6.18%)
Jan 13, 2021 0.0188 0.0189 0.0173 0.0178 13,942,420 -0.00(-2.73%)
Jan 12, 2021 0.0200 0.0200 0.0170 0.0183 11,382,876 -0.00(-0.54%)
Jan 11, 2021 0.0193 0.0203 0.0182 0.0184 4,375,239 -0.00(-7.54%)
Jan 08, 2021 0.0200 0.0213 0.0185 0.0199 10,682,700 +0.00(+0.51%)
Jan 07, 2021 0.0192 0.0198 0.0176 0.0198 8,207,166 +0.00(+7.03%)
Jan 06, 2021 0.0215 0.0215 0.0178 0.0185 6,863,379 -0.00(-2.63%)
Jan 05, 2021 0.0190 0.0203 0.0181 0.0190 5,285,973 +0.00(+0.00%)
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.