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 (%)
Oct 31, 2019 0.0150 0.0150 0.0135 0.0135 669,000 -0.00(-10.00%)
Oct 30, 2019 0.0153 0.0153 0.0135 0.0150 746,813 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0156 0.0140 0.0150 1,533,549 -0.00(-3.85%)
Oct 28, 2019 0.0136 0.0189 0.0135 0.0156 3,809,761 +0.00(+19.08%)
Oct 25, 2019 0.0128 0.0135 0.0115 0.0131 1,668,000 +0.00(+0.77%)
Oct 24, 2019 0.0110 0.0158 0.0110 0.0130 3,121,660 +0.00(+1.56%)
Oct 23, 2019 0.0120 0.0137 0.0101 0.0128 1,391,063 -0.00(-6.57%)
Oct 22, 2019 0.0138 0.0138 0.0125 0.0137 597,762 -0.00(-1.44%)
Oct 21, 2019 0.0125 0.0142 0.0115 0.0139 168,531 +0.00(+4.51%)
Oct 18, 2019 0.0137 0.0137 0.0111 0.0133 949,300 -0.00(-2.92%)
Oct 17, 2019 0.0168 0.0168 0.0105 0.0137 1,347,299 -0.00(-2.14%)
Oct 16, 2019 0.0169 0.0169 0.0140 0.0140 822,403 -0.00(-14.63%)
Oct 15, 2019 0.0141 0.0164 0.0141 0.0164 450,469 +0.00(+9.33%)
Oct 14, 2019 0.0153 0.0160 0.0140 0.0150 363,531 -0.00(-4.46%)
Oct 11, 2019 0.0190 0.0190 0.0143 0.0157 1,546,500 -0.00(-3.68%)
Oct 10, 2019 0.0190 0.0190 0.0146 0.0163 1,089,007 +0.00(+0.00%)
Oct 09, 2019 0.0180 0.0180 0.0142 0.0163 1,012,345 +0.00(+3.16%)
Oct 08, 2019 0.0160 0.0160 0.0138 0.0158 1,229,909 -0.00(-4.82%)
Oct 07, 2019 0.0145 0.0190 0.0135 0.0166 2,364,505 +0.00(+14.48%)
Oct 04, 2019 0.0135 0.0145 0.0121 0.0145 1,148,700 +0.00(+7.41%)
Oct 03, 2019 0.0126 0.0135 0.0110 0.0135 2,010,880 +0.00(+6.30%)
Oct 02, 2019 0.0130 0.0154 0.0120 0.0127 5,215,493 -0.00(-5.93%)
Oct 01, 2019 0.0140 0.0144 0.0122 0.0135 824,378 -0.00(-3.57%)
Sep 30, 2019 0.0149 0.0150 0.0125 0.0140 998,117 -0.00(-6.67%)
Sep 27, 2019 0.0140 0.0150 0.0127 0.0150 1,539,900 +0.00(+6.38%)
Sep 26, 2019 0.0150 0.0159 0.0120 0.0141 5,106,028 +0.00(+9.30%)
Sep 25, 2019 0.0115 0.0134 0.0114 0.0129 448,000 -0.00(-3.01%)
Sep 24, 2019 0.0120 0.0133 0.0115 0.0133 521,000 +0.00(+6.40%)
Sep 23, 2019 0.0135 0.0135 0.0114 0.0125 478,150 +0.00(+1.63%)
Sep 20, 2019 0.0110 0.0135 0.0105 0.0123 1,776,300 -0.00(-11.51%)
Sep 19, 2019 0.0121 0.0139 0.0120 0.0139 690,435 +0.00(+8.59%)
Sep 18, 2019 0.0105 0.0135 0.0105 0.0128 533,250 -0.00(-7.91%)
Sep 17, 2019 0.0132 0.0149 0.0104 0.0139 1,466,048 -0.00(-12.03%)
Sep 16, 2019 0.0147 0.0164 0.0137 0.0158 1,925,694 +0.00(+7.48%)
Sep 13, 2019 0.0135 0.0157 0.0111 0.0147 1,921,100 +0.00(+1.38%)
Sep 12, 2019 0.0165 0.0165 0.0100 0.0145 2,174,304 -0.00(-12.12%)
Sep 11, 2019 0.0156 0.0172 0.0130 0.0165 919,405 -0.00(-6.25%)
Sep 10, 2019 0.0179 0.0183 0.0150 0.0176 1,185,600 -0.00(-2.76%)
Sep 09, 2019 0.0166 0.0181 0.0135 0.0181 1,481,647 +0.00(+19.08%)
Sep 06, 2019 0.0168 0.0176 0.0128 0.0152 1,227,100 +0.00(+7.04%)
Sep 05, 2019 0.0128 0.0149 0.0127 0.0142 602,403 -0.00(-6.58%)
Sep 04, 2019 0.0130 0.0157 0.0121 0.0152 931,901 +0.00(+10.14%)
Sep 03, 2019 0.0135 0.0150 0.0123 0.0138 582,100 -0.00(-10.97%)
Aug 30, 2019 0.0159 0.0184 0.0122 0.0155 681,500 -0.00(-2.52%)
Aug 29, 2019 0.0187 0.0197 0.0125 0.0159 2,749,128 -0.00(-14.05%)
Aug 28, 2019 0.0170 0.0199 0.0170 0.0185 1,194,000 +0.00(+2.78%)
Aug 27, 2019 0.0160 0.0199 0.0155 0.0180 1,345,934 +0.00(+11.11%)
Aug 26, 2019 0.0234 0.0234 0.0162 0.0162 438,748 -0.01(-25.69%)
Aug 23, 2019 0.0198 0.0218 0.0152 0.0218 1,774,400 +0.00(+15.34%)
Aug 22, 2019 0.0245 0.0245 0.0166 0.0189 1,443,581 -0.00(-14.09%)
Aug 21, 2019 0.0195 0.0250 0.0161 0.0220 2,318,692 +0.00(+4.76%)
Aug 20, 2019 0.0295 0.0335 0.0153 0.0210 3,310,447 -0.01(-20.45%)
Aug 19, 2019 0.0240 0.0290 0.0180 0.0264 2,788,434 +0.01(+38.95%)
Aug 16, 2019 0.0188 0.0300 0.0180 0.0190 3,356,500 -0.00(-5.00%)
Aug 15, 2019 0.0061 0.0200 0.0061 0.0200 979,455 +0.01(+100.00%)
Aug 14, 2019 0.0100 0.0100 0.0100 0.0100 140,367 -0.00(-21.26%)
Aug 12, 2019 0.0127 0.0127 0.0127 0.0127 1,503 +0.00(+33.68%)
Aug 07, 2019 0.0095 0.0095 0.0095 0 -0.00(-1.04%)
Aug 06, 2019 0.0098 0.0100 0.0096 0.0096 130,500 -0.00(-3.03%)
Aug 05, 2019 0.0100 0.0100 0.0099 0.0099 40,000 +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.