Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jan 31, 2020 0.0119 0.0157 0.0113 0.0114 17,080,300 -0.00(-6.56%)
Jan 30, 2020 0.0127 0.0127 0.0111 0.0122 5,886,870 -0.00(-3.94%)
Jan 29, 2020 0.0142 0.0142 0.0116 0.0127 1,270,249 +0.00(+0.00%)
Jan 28, 2020 0.0119 0.0138 0.0112 0.0127 3,111,037 +0.00(+5.83%)
Jan 27, 2020 0.0122 0.0130 0.0117 0.0120 4,728,580 -0.00(-1.64%)
Jan 24, 2020 0.0125 0.0126 0.0115 0.0122 3,884,000 -0.00(-2.40%)
Jan 23, 2020 0.0120 0.0130 0.0115 0.0125 4,185,983 +0.00(+4.17%)
Jan 22, 2020 0.0124 0.0129 0.0118 0.0120 5,329,332 -0.00(-9.09%)
Jan 21, 2020 0.0132 0.0160 0.0122 0.0132 7,134,157 +0.00(+3.12%)
Jan 17, 2020 0.0120 0.0148 0.0118 0.0128 8,192,100 +0.00(+2.40%)
Jan 16, 2020 0.0120 0.0147 0.0114 0.0125 9,356,459 +0.00(+1.63%)
Jan 15, 2020 0.0108 0.0128 0.0108 0.0123 3,224,380 +0.00(+11.82%)
Jan 14, 2020 0.0116 0.0128 0.0100 0.0110 9,806,648 -0.00(-9.84%)
Jan 13, 2020 0.0125 0.0126 0.0111 0.0122 2,848,416 -0.00(-2.40%)
Jan 10, 2020 0.0125 0.0136 0.0121 0.0125 4,265,700 +0.00(+0.00%)
Jan 09, 2020 0.0150 0.0150 0.0125 0.0125 5,685,397 -0.00(-3.85%)
Jan 08, 2020 0.0157 0.0160 0.0130 0.0130 3,760,601 -0.00(-17.72%)
Jan 07, 2020 0.0138 0.0158 0.0125 0.0158 982,235 +0.00(+17.04%)
Jan 06, 2020 0.0141 0.0142 0.0135 0.0135 508,301 +0.00(+2.27%)
Jan 03, 2020 0.0131 0.0142 0.0121 0.0132 1,919,600 -0.00(-1.49%)
Jan 02, 2020 0.0127 0.0134 0.0125 0.0134 327,400 +0.00(+3.08%)
Dec 31, 2019 0.0146 0.0146 0.0124 0.0130 972,500 +0.00(+0.78%)
Dec 30, 2019 0.0125 0.0147 0.0111 0.0129 1,257,401 -0.00(-7.19%)
Dec 27, 2019 0.0141 0.0141 0.0126 0.0139 679,800 -0.00(-1.42%)
Dec 26, 2019 0.0134 0.0144 0.0125 0.0141 2,556,744 +0.00(+9.30%)
Dec 24, 2019 0.0130 0.0137 0.0115 0.0129 1,055,000 -0.00(-3.73%)
Dec 23, 2019 0.0123 0.0144 0.0118 0.0134 2,370,207 -0.00(-5.63%)
Dec 20, 2019 0.0117 0.0142 0.0117 0.0142 1,871,200 -0.00(-4.05%)
Dec 19, 2019 0.0140 0.0148 0.0116 0.0148 2,442,729 +0.00(+11.28%)
Dec 18, 2019 0.0145 0.0147 0.0132 0.0133 1,600,102 -0.00(-9.52%)
Dec 17, 2019 0.0140 0.0149 0.0131 0.0147 700,384 +0.00(+11.36%)
Dec 16, 2019 0.0150 0.0169 0.0131 0.0132 1,707,960 -0.00(-21.89%)
Dec 13, 2019 0.0132 0.0169 0.0121 0.0169 4,023,000 +0.00(+37.40%)
Dec 12, 2019 0.0126 0.0141 0.0123 0.0123 2,804,908 -0.00(-13.99%)
Dec 11, 2019 0.0143 0.0150 0.0134 0.0143 1,103,219 -0.00(-4.67%)
Dec 10, 2019 0.0176 0.0182 0.0150 0.0150 1,251,370 -0.00(-15.25%)
Dec 09, 2019 0.0158 0.0185 0.0142 0.0177 1,097,900 +0.00(+10.62%)
Dec 06, 2019 0.0177 0.0177 0.0146 0.0160 1,172,100 +0.00(+6.67%)
Dec 05, 2019 0.0169 0.0190 0.0136 0.0150 2,724,089 -0.00(-11.24%)
Dec 04, 2019 0.0160 0.0169 0.0143 0.0169 706,100 +0.00(+5.62%)
Dec 03, 2019 0.0145 0.0178 0.0131 0.0160 1,045,301 +0.00(+18.52%)
Dec 02, 2019 0.0140 0.0145 0.0130 0.0135 464,667 -0.00(-5.59%)
Nov 29, 2019 0.0131 0.0145 0.0130 0.0143 395,700 +0.00(+2.14%)
Nov 27, 2019 0.0145 0.0149 0.0128 0.0140 719,200 +0.00(+2.19%)
Nov 26, 2019 0.0137 0.0137 0.0137 0.0137 54,235 +0.00(+5.38%)
Nov 25, 2019 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+0.00%)
Nov 22, 2019 0.0129 0.0140 0.0120 0.0130 695,800 -0.00(-7.14%)
Nov 21, 2019 0.0137 0.0149 0.0130 0.0140 425,745 -0.00(-6.04%)
Nov 19, 2019 0.0149 0.0149 0.0149 0 +0.00(+2.76%)
Nov 18, 2019 0.0147 0.0150 0.0133 0.0145 1,092,960 -0.00(-6.45%)
Nov 15, 2019 0.0155 0.0155 0.0125 0.0155 1,138,200 -0.00(-6.06%)
Nov 14, 2019 0.0153 0.0170 0.0153 0.0165 210,097 -0.00(-2.37%)
Nov 13, 2019 0.0171 0.0172 0.0147 0.0169 1,084,045 +0.00(+3.68%)
Nov 12, 2019 0.0164 0.0175 0.0153 0.0163 1,172,658 +0.00(+2.52%)
Nov 11, 2019 0.0139 0.0168 0.0133 0.0159 936,855 +0.00(+10.42%)
Nov 08, 2019 0.0140 0.0145 0.0135 0.0144 691,600 +0.00(+2.86%)
Nov 07, 2019 0.0125 0.0144 0.0121 0.0140 1,975,217 +0.00(+8.53%)
Nov 06, 2019 0.0130 0.0130 0.0117 0.0129 362,700 -0.00(-3.01%)
Nov 05, 2019 0.0125 0.0133 0.0111 0.0133 1,277,633 +0.00(+6.40%)
Nov 04, 2019 0.0135 0.0135 0.0115 0.0125 1,562,923 -0.00(-3.85%)
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.