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 (%)
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%)
Aug 02, 2019 0.0097 0.0099 0.0090 0.0099 117,500 +0.00(+2.06%)
Jul 29, 2019 0.0097 0.0097 0.0097 0 +0.00(+3.19%)
Jul 22, 2019 0.0094 0.0094 0.0094 0 +0.00(+5.62%)
Jul 19, 2019 0.0090 0.0090 0.0078 0.0089 99,800 -0.00(-2.20%)
Jul 18, 2019 0.0078 0.0091 0.0077 0.0091 751,200 +0.00(+1.11%)
Jul 17, 2019 0.0100 0.0100 0.0078 0.0090 667,933 +0.00(+9.76%)
Jul 16, 2019 0.0081 0.0098 0.0081 0.0082 1,911,000 -0.00(-27.43%)
Jul 12, 2019 0.0113 0.0113 0.0113 0 -0.00(-7.38%)
Jul 11, 2019 0.0099 0.0131 0.0095 0.0122 205,100 +0.00(+28.42%)
Jul 10, 2019 0.0095 0.0095 0.0095 0.0095 176,000 -0.00(-3.06%)
Jul 09, 2019 0.0097 0.0098 0.0087 0.0098 6,158 -0.00(-1.01%)
Jul 05, 2019 0.0099 0.0099 0.0099 0 +0.00(+2.06%)
Jul 02, 2019 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Jul 01, 2019 0.0100 0.0100 0.0081 0.0099 113,803 +0.00(+0.00%)
Jun 28, 2019 0.0100 0.0100 0.0095 0.0099 78,500 +0.00(+0.00%)
Jun 27, 2019 0.0091 0.0099 0.0091 0.0099 3,000 -0.00(-10.81%)
Jun 26, 2019 0.0111 0.0111 0.0111 20 +0.00(+0.00%)
Jun 25, 2019 0.0100 0.0123 0.0093 0.0111 220,109 +0.00(+16.84%)
Jun 24, 2019 0.0099 0.0099 0.0095 0.0095 201,000 -0.00(-3.06%)
Jun 21, 2019 0.0061 0.0100 0.0061 0.0098 48,400 +0.00(+3.16%)
Jun 20, 2019 0.0096 0.0100 0.0089 0.0095 716,330 +0.00(+5.56%)
Jun 19, 2019 0.0100 0.0100 0.0090 0.0090 66,670 -0.00(-10.00%)
Jun 18, 2019 0.0087 0.0100 0.0087 0.0100 201,500 +0.00(+11.11%)
Jun 17, 2019 0.0102 0.0102 0.0090 0.0090 148,384 -0.00(-14.29%)
Jun 14, 2019 0.0103 0.0110 0.0102 0.0105 218,900 +0.00(+0.96%)
Jun 13, 2019 0.0108 0.0108 0.0103 0.0104 206,120 -0.00(-8.77%)
Jun 12, 2019 0.0108 0.0117 0.0102 0.0114 502,105 -0.00(-1.72%)
Jun 11, 2019 0.0120 0.0120 0.0107 0.0116 387,093 -0.00(-0.85%)
Jun 10, 2019 0.0129 0.0129 0.0103 0.0117 241,801 -0.00(-7.87%)
Jun 07, 2019 0.0130 0.0130 0.0112 0.0127 620,200 -0.00(-13.61%)
Jun 06, 2019 0.0118 0.0147 0.0111 0.0147 159,149 +0.00(+14.84%)
Jun 05, 2019 0.0111 0.0160 0.0111 0.0128 309,499 +0.00(+6.67%)
Jun 04, 2019 0.0115 0.0120 0.0115 0.0120 72,100 +0.00(+4.35%)
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.