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 (%)
Aug 31, 2018 0.0140 0.0140 0.0140 0 -0.01(-29.29%)
Aug 30, 2018 0.0154 0.0198 0.0150 0.0198 220,500 +0.01(+76.79%)
Aug 29, 2018 0.0130 0.0131 0.0112 0.0112 169,999 -0.00(-13.85%)
Aug 28, 2018 0.0135 0.0135 0.0130 0.0130 50,000 -0.00(-3.70%)
Aug 27, 2018 0.0140 0.0140 0.0135 0.0135 148,100 -0.00(-10.00%)
Aug 24, 2018 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-11.76%)
Aug 23, 2018 0.0170 0.0170 0.0170 0.0170 26,500 +0.00(+0.59%)
Aug 22, 2018 0.0135 0.0169 0.0135 0.0169 170,000 +0.00(+8.33%)
Aug 21, 2018 0.0150 0.0156 0.0131 0.0156 45,556 -0.00(-8.24%)
Aug 20, 2018 0.0170 0.0170 0.0170 0.0170 19,500 +0.00(+0.00%)
Aug 17, 2018 0.0180 0.0180 0.0150 0.0170 50,800 -0.00(-18.27%)
Aug 15, 2018 0.0208 0.0208 0.0208 0 +0.00(+15.56%)
Aug 14, 2018 0.0225 0.0225 0.0170 0.0180 61,400 -0.00(-5.26%)
Aug 13, 2018 0.0190 0.0190 0.0190 0.0190 50,000 -0.00(-5.00%)
Aug 10, 2018 0.0200 0.0200 0.0200 0.0200 23,000 -0.00(-3.85%)
Aug 08, 2018 0.0208 0.0208 0.0208 0 +0.00(+12.43%)
Aug 07, 2018 0.0250 0.0250 0.0185 0.0185 61,271 -0.01(-26.00%)
Aug 06, 2018 0.0245 0.0250 0.0245 0.0250 83,100 +0.00(+19.05%)
Aug 03, 2018 0.0210 0.0250 0.0210 0.0210 363,400 -0.00(-16.00%)
Aug 02, 2018 0.0245 0.0270 0.0245 0.0250 230,100 +0.01(+38.89%)
Aug 01, 2018 0.0180 0.0180 0.0180 0.0180 89,240 -0.01(-25.00%)
Jul 31, 2018 0.0240 0.0240 0.0180 0.0240 86,500 -0.00(-4.00%)
Jul 27, 2018 0.0250 0.0250 0.0250 0 -0.01(-19.87%)
Jul 26, 2018 0.0270 0.0312 0.0270 0.0312 5,100 -0.00(-11.86%)
Jul 25, 2018 0.0354 0.0354 0.0270 0.0354 27,750 +0.01(+18.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 55,550 +0.00(+0.00%)
Jul 23, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-15.01%)
Jul 19, 2018 0.0353 0.0353 0.0353 0 +0.01(+26.07%)
Jul 18, 2018 0.0354 0.0354 0.0280 0.0280 42,032 -0.01(-20.90%)
Jul 17, 2018 0.0280 0.0354 0.0280 0.0354 91,347 -0.00(-2.43%)
Jul 16, 2018 0.0280 0.0363 0.0280 0.0363 25,150 +0.00(+11.12%)
Jul 13, 2018 0.0373 0.0373 0.0280 0.0326 4,238 -0.00(-12.47%)
Jul 12, 2018 0.0270 0.0373 0.0270 0.0373 105,640 +0.01(+24.33%)
Jul 11, 2018 0.0336 0.0336 0.0300 0.0300 25,102 -0.00(-8.95%)
Jul 10, 2018 0.0300 0.0330 0.0300 0.0330 63,347 -0.01(-14.64%)
Jul 09, 2018 0.0330 0.0386 0.0295 0.0386 30,479 -0.00(-0.77%)
Jul 06, 2018 0.0280 0.0389 0.0280 0.0389 113,447 +0.01(+38.93%)
Jul 05, 2018 0.0250 0.0280 0.0230 0.0280 95,790 -0.00(-3.45%)
Jul 03, 2018 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Jul 02, 2018 0.0300 0.0300 0.0250 0.0250 140,000 -0.01(-22.48%)
Jun 29, 2018 0.0310 0.0323 0.0300 0.0323 297,746 +0.00(+4.03%)
Jun 25, 2018 0.0310 0.0310 0.0310 0 -0.01(-20.31%)
Jun 21, 2018 0.0389 0.0389 0.0389 0 +0.01(+29.67%)
Jun 20, 2018 0.0389 0.0389 0.0300 0.0300 10,100 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0320 0.0300 0.0300 100,000 -0.00(-6.25%)
Jun 18, 2018 0.0300 0.0320 0.0300 0.0320 75,605 +0.00(+0.00%)
Jun 15, 2018 0.0300 0.0320 0.0300 0.0320 12,000 +0.00(+3.23%)
Jun 14, 2018 0.0320 0.0320 0.0310 0.0310 140,000 -0.00(-3.13%)
Jun 13, 2018 0.0260 0.0320 0.0259 0.0320 167,750 +0.01(+33.33%)
Jun 12, 2018 0.0306 0.0306 0.0225 0.0240 237,754 -0.01(-25.00%)
Jun 11, 2018 0.0306 0.0320 0.0306 0.0320 40,900 +0.00(+0.00%)
Jun 08, 2018 0.0325 0.0325 0.0318 0.0320 40,200 -0.00(-8.57%)
Jun 04, 2018 0.0350 0.0350 0.0350 4 +0.00(+12.90%)
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.