Pason Systems (OP:PSYTF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 8.898 | 12,600 | -0.06(-0.69%) | |||
| Jul 16, 2025 | 8.970 | 8.970 | 8.950 | 8.960 | 6,642 | -0.14(-1.54%) |
| Jul 15, 2025 | 9.100 | 9.100 | 9.100 | 9.100 | 23,752 | -0.17(-1.79%) |
| Jul 14, 2025 | 9.450 | 9.450 | 9.266 | 9.266 | 4,910 | -0.18(-1.95%) |
| Jul 11, 2025 | 9.450 | 9.450 | 9.450 | 9.450 | 1,534 | +0.03(+0.32%) |
| Jul 10, 2025 | 9.430 | 9.432 | 9.420 | 9.420 | 10,105 | +0.16(+1.73%) |
| Jul 07, 2025 | 9.260 | 1,112 | -0.06(-0.64%) | |||
| Jul 03, 2025 | 9.320 | 9.320 | 9.320 | 9.320 | 4,751 | -0.03(-0.32%) |
| Jul 02, 2025 | 9.280 | 9.350 | 9.280 | 9.350 | 8,790 | -0.31(-3.21%) |
| Jul 01, 2025 | 9.660 | 9.660 | 9.660 | 9.660 | 423 | +0.71(+7.93%) |
| Jun 30, 2025 | 8.950 | 8.950 | 8.950 | 8.950 | 4,047 | -0.01(-0.11%) |
| Jun 27, 2025 | 8.960 | 8.960 | 8.960 | 8.960 | 2,349 | +0.05(+0.56%) |
| Jun 25, 2025 | 8.910 | 1,226 | -0.08(-0.89%) | |||
| Jun 23, 2025 | 8.990 | 2,480 | -0.47(-5.02%) | |||
| Jun 17, 2025 | 9.465 | 2,208 | +0.09(+0.94%) | |||
| Jun 16, 2025 | 9.590 | 9.590 | 9.377 | 9.377 | 13,539 | -0.08(-0.88%) |
| Jun 13, 2025 | 9.460 | 9.460 | 9.140 | 9.460 | 4,401 | +0.06(+0.64%) |
| Jun 12, 2025 | 9.410 | 9.410 | 9.400 | 9.400 | 3,950 | -0.07(-0.79%) |
| Jun 11, 2025 | 9.475 | 9.475 | 9.475 | 9.475 | 1,965 | +0.33(+3.60%) |
| Jun 09, 2025 | 9.146 | 3,958 | +0.15(+1.62%) | |||
| Jun 04, 2025 | 9.000 | 4,561 | -0.16(-1.75%) | |||
| Jun 03, 2025 | 9.220 | 9.220 | 9.160 | 9.160 | 44,058 | +0.13(+1.44%) |
| Jun 02, 2025 | 8.886 | 9.030 | 8.270 | 9.030 | 4,757 | +0.17(+1.90%) |
| May 30, 2025 | 8.862 | 8.862 | 8.862 | 8.862 | 20,188 | +0.07(+0.81%) |
| May 29, 2025 | 8.758 | 8.804 | 8.758 | 8.790 | 4,963 | +0.08(+0.87%) |
| May 27, 2025 | 8.715 | 7,994 | +0.06(+0.75%) | |||
| May 23, 2025 | 8.589 | 8.650 | 8.589 | 8.650 | 21,755 | +0.02(+0.23%) |
| May 21, 2025 | 8.630 | 32,969 | +0.18(+2.13%) | |||
| May 16, 2025 | 8.450 | 13,667 | +0.15(+1.81%) | |||
| May 15, 2025 | 8.300 | 8.300 | 8.300 | 8.300 | 10,004 | -0.14(-1.66%) |
| May 14, 2025 | 8.360 | 8.440 | 8.360 | 8.440 | 21,610 | -0.06(-0.71%) |
| May 13, 2025 | 8.400 | 8.500 | 8.400 | 8.500 | 34,592 | +0.14(+1.74%) |
| May 12, 2025 | 8.145 | 8.360 | 8.140 | 8.355 | 73,837 | +0.41(+5.09%) |
| May 09, 2025 | 7.902 | 7.950 | 7.900 | 7.950 | 26,996 | -0.13(-1.61%) |
| May 08, 2025 | 8.040 | 8.080 | 7.952 | 8.080 | 52,401 | -0.26(-3.06%) |
| May 05, 2025 | 8.335 | 169 | -0.05(-0.63%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.