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 (%)
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%)
Nov 01, 2019 0.0131 0.0152 0.0130 0.0130 1,299,300 -0.00(-3.70%)
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%)
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.