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 (%)
May 31, 2012 0.1100 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
May 25, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 21, 2012 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
May 18, 2012 0.1300 0.2000 0.1300 0.2000 5,000 +0.07(+53.85%)
May 17, 2012 0.1300 0.1300 0.1300 0.1300 1,600 -0.04(-23.53%)
May 16, 2012 0.1800 0.1800 0.1700 0.1700 11,000 +0.01(+6.25%)
May 15, 2012 0.1600 0.1600 0.1600 0.1600 380 +0.00(+0.00%)
May 08, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2012 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
May 04, 2012 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
May 02, 2012 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 01, 2012 0.1700 0.1700 0.1700 0.1700 125 -0.02(-10.53%)
Apr 30, 2012 0.1600 0.1900 0.1600 0.1900 16,200 +0.00(+0.00%)
Apr 27, 2012 0.1600 0.1900 0.1600 0.1900 7,400 +0.01(+5.56%)
Apr 26, 2012 0.2000 0.2000 0.1800 0.1800 4,700 -0.01(-5.26%)
Apr 25, 2012 0.1900 0.1900 0.1900 0.1900 25,000 +0.07(+58.33%)
Apr 24, 2012 0.1200 0.1200 0.1200 0.1200 7,715 +0.00(+0.00%)
Apr 23, 2012 0.1200 0.1200 0.1200 0.1200 900 +0.02(+18.81%)
Apr 20, 2012 0.1010 0.1010 0.1010 0.1010 3,000 -0.03(-22.31%)
Apr 19, 2012 0.1200 0.1300 0.1100 0.1300 15,000 +0.01(+8.33%)
Apr 17, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 16, 2012 0.1400 0.1400 0.1200 0.1200 12,505 +0.00(+0.00%)
Apr 12, 2012 0.1200 0.1200 0.1200 0 -0.08(-40.00%)
Apr 10, 2012 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 09, 2012 0.1800 0.1800 0.1800 0.1800 950 +0.01(+5.88%)
Apr 04, 2012 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 02, 2012 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 29, 2012 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 28, 2012 0.1800 0.2000 0.1200 0.2000 17,750 +0.00(+0.00%)
Mar 22, 2012 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Mar 21, 2012 0.1200 0.1200 0.1200 0.1200 100 -0.04(-25.00%)
Mar 19, 2012 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Mar 16, 2012 0.1800 0.1900 0.1800 0.1900 5,250 +0.01(+5.56%)
Mar 15, 2012 0.1800 0.1800 0.1800 0.1800 5,100 +0.00(+0.00%)
Mar 14, 2012 0.1800 0.3000 0.1800 0.1800 23,888 -0.01(-5.26%)
Mar 09, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 08, 2012 0.2000 0.2000 0.1900 0.1900 7,400 -0.01(-5.00%)
Mar 06, 2012 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 05, 2012 0.1500 0.1900 0.1500 0.1900 27,259 +0.01(+5.56%)
Mar 02, 2012 0.1500 0.1800 0.1500 0.1800 6,428 -0.02(-10.00%)
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.