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 (%)
Mar 31, 2017 0.1291 0.1291 0.1033 0.1033 475 -0.05(-33.31%)
Mar 27, 2017 0.1549 0.1549 0.1549 0 -0.01(-7.19%)
Mar 24, 2017 0.1100 0.1669 0.1100 0.1669 5,500 -0.00(-1.77%)
Mar 21, 2017 0.1699 0.1699 0.1699 0 -0.02(-8.86%)
Mar 20, 2017 0.1525 0.1864 0.1525 0.1864 600 -0.02(-9.02%)
Mar 16, 2017 0.2049 0.2049 0.2049 0 +0.07(+48.48%)
Mar 15, 2017 0.1300 0.1380 0.1300 0.1380 400 -0.00(-1.43%)
Mar 14, 2017 0.1400 0.1401 0.1220 0.1400 11,225 -0.01(-6.04%)
Mar 10, 2017 0.1490 0.1490 0.1490 0 +0.01(+6.43%)
Mar 07, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Mar 06, 2017 0.1450 0.1490 0.1450 0.1490 400 +0.00(+0.00%)
Mar 03, 2017 0.1450 0.1490 0.1450 0.1490 400 +0.00(+0.00%)
Mar 02, 2017 0.1450 0.1490 0.1450 0.1490 400 -0.00(-0.67%)
Mar 01, 2017 0.1407 0.1500 0.1407 0.1500 2,600 +0.00(+0.00%)
Feb 27, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 24, 2017 0.1400 0.1400 0.1400 0.1400 700 -0.01(-6.67%)
Feb 23, 2017 0.1500 0.1500 0.1500 0.1500 1,500 -0.02(-13.74%)
Feb 22, 2017 0.1749 0.1749 0.1739 0.1739 2,800 +0.02(+15.93%)
Feb 21, 2017 0.1625 0.1625 0.1500 0.1500 6,265 -0.02(-11.71%)
Feb 17, 2017 0.1699 0.1699 0.1699 0 -0.00(-0.06%)
Feb 16, 2017 0.1593 0.1719 0.1593 0.1700 2,020 -0.00(-0.99%)
Feb 15, 2017 0.1585 0.1717 0.1585 0.1717 400 +0.03(+22.64%)
Feb 14, 2017 0.1700 0.1701 0.1400 0.1400 33,000 -0.04(-22.22%)
Feb 13, 2017 0.1500 0.1800 0.1500 0.1800 4,000 +0.03(+20.00%)
Feb 10, 2017 0.1320 0.1994 0.1320 0.1500 16,670 +0.01(+7.14%)
Feb 09, 2017 0.1500 0.1500 0.1400 0.1400 16,857 -0.05(-26.70%)
Feb 08, 2017 0.1910 0.1910 0.1910 0.1910 5,000 -0.04(-16.92%)
Feb 07, 2017 0.2299 0.2299 0.2299 0.2299 400 +0.07(+46.43%)
Feb 06, 2017 0.2300 0.2300 0.1400 0.1570 17,957 -0.06(-28.64%)
Feb 03, 2017 0.2200 0.2200 0.2200 0.2200 25,011 +0.01(+3.65%)
Feb 02, 2017 0.1200 0.2200 0.1200 0.2123 45,108 +0.01(+6.13%)
Feb 01, 2017 0.1700 0.2000 0.1700 0.2000 6,530 +0.00(+0.05%)
Jan 31, 2017 0.2000 0.2000 0.1999 0.1999 402 +0.00(+0.00%)
Jan 30, 2017 0.1301 0.2000 0.1301 0.1999 12,000 +0.05(+33.27%)
Jan 27, 2017 0.1500 0.1650 0.1480 0.1500 31,200 -0.06(-27.88%)
Jan 26, 2017 0.2080 0.2090 0.2080 0.2080 4,450 +0.01(+4.00%)
Jan 25, 2017 0.2000 0.2000 0.2000 0.2000 1,043 +0.03(+17.65%)
Jan 24, 2017 0.2090 0.2090 0.1700 0.1700 9,300 -0.04(-18.62%)
Jan 23, 2017 0.2090 0.2090 0.2089 0.2089 600 +0.01(+4.45%)
Jan 20, 2017 0.1750 0.2000 0.1750 0.2000 3,300 +0.02(+11.11%)
Jan 19, 2017 0.2000 0.2000 0.1800 0.1800 7,500 -0.02(-10.00%)
Jan 18, 2017 0.2000 0.2000 0.2000 0.2000 1,300 -0.03(-13.04%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.04%)
Jan 13, 2017 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Jan 12, 2017 0.2250 0.2300 0.2250 0.2300 680 +0.00(+0.00%)
Jan 09, 2017 0.2300 0.2300 0.2300 2 +0.03(+15.00%)
Jan 06, 2017 0.1900 0.2000 0.1900 0.2000 1,350 +0.00(+1.27%)
Jan 05, 2017 0.1975 0.1975 0.1975 0.1975 404 -0.01(-5.95%)
Jan 04, 2017 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-6.67%)
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.