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 (%)
Apr 30, 2020 0.0229 0.0250 0.0209 0.0244 4,497,149 +0.00(+14.02%)
Apr 29, 2020 0.0199 0.0229 0.0199 0.0214 3,931,170 -0.00(-2.73%)
Apr 28, 2020 0.0184 0.0224 0.0184 0.0220 2,831,177 +0.00(+10.55%)
Apr 27, 2020 0.0220 0.0246 0.0153 0.0199 17,524,140 -0.00(-12.72%)
Apr 24, 2020 0.0254 0.0254 0.0200 0.0228 5,356,100 -0.00(-2.15%)
Apr 23, 2020 0.0230 0.0255 0.0212 0.0233 4,498,901 -0.00(-4.51%)
Apr 22, 2020 0.0303 0.0324 0.0210 0.0244 10,293,137 +0.00(+2.09%)
Apr 21, 2020 0.0235 0.0272 0.0197 0.0239 5,942,068 +0.00(+12.21%)
Apr 20, 2020 0.0245 0.0255 0.0193 0.0213 4,753,540 -0.00(-14.11%)
Apr 17, 2020 0.0309 0.0330 0.0213 0.0248 10,419,201 -0.00(-15.93%)
Apr 16, 2020 0.0288 0.0349 0.0250 0.0295 11,074,298 +0.00(+2.79%)
Apr 15, 2020 0.0200 0.0287 0.0200 0.0287 5,097,366 +0.01(+43.50%)
Apr 14, 2020 0.0200 0.0219 0.0195 0.0200 2,030,693 +0.00(+0.00%)
Apr 13, 2020 0.0220 0.0230 0.0187 0.0200 3,803,824 -0.00(-9.09%)
Apr 09, 2020 0.0195 0.0237 0.0170 0.0220 4,061,200 +0.00(+10.00%)
Apr 08, 2020 0.0250 0.0250 0.0177 0.0200 2,704,101 -0.00(-9.09%)
Apr 07, 2020 0.0200 0.0226 0.0192 0.0220 1,213,459 -0.00(-2.65%)
Apr 06, 2020 0.0249 0.0250 0.0196 0.0226 2,055,254 -0.00(-8.87%)
Apr 03, 2020 0.0240 0.0259 0.0215 0.0248 3,246,600 +0.00(+7.83%)
Apr 02, 2020 0.0233 0.0255 0.0210 0.0230 1,825,173 +0.00(+7.48%)
Apr 01, 2020 0.0210 0.0246 0.0198 0.0214 2,489,088 +0.00(+1.90%)
Mar 31, 2020 0.0206 0.0217 0.0175 0.0210 2,900,443 +0.00(+5.00%)
Mar 30, 2020 0.0238 0.0280 0.0182 0.0200 8,442,516 -0.01(-28.06%)
Mar 27, 2020 0.0274 0.0285 0.0231 0.0278 3,013,700 +0.00(+1.46%)
Mar 26, 2020 0.0295 0.0295 0.0248 0.0274 4,283,630 +0.00(+5.38%)
Mar 25, 2020 0.0276 0.0298 0.0240 0.0260 8,504,353 -0.00(-4.41%)
Mar 24, 2020 0.0291 0.0330 0.0253 0.0272 5,397,497 -0.00(-15.00%)
Mar 23, 2020 0.0370 0.0370 0.0263 0.0320 7,860,448 +0.00(+0.00%)
Mar 20, 2020 0.0220 0.0367 0.0220 0.0320 12,707,900 +0.01(+24.03%)
Mar 19, 2020 0.0205 0.0275 0.0205 0.0258 4,074,399 +0.00(+13.16%)
Mar 18, 2020 0.0295 0.0295 0.0205 0.0228 6,255,688 -0.01(-18.57%)
Mar 17, 2020 0.0273 0.0322 0.0240 0.0280 9,050,109 -0.00(-3.11%)
Mar 16, 2020 0.0419 0.0419 0.0262 0.0289 22,423,976 -0.01(-31.19%)
Mar 13, 2020 0.0250 0.0421 0.0231 0.0420 48,578,100 +0.02(+55.56%)
Mar 12, 2020 0.0266 0.0294 0.0175 0.0270 16,850,744 +0.00(+0.00%)
Mar 11, 2020 0.0302 0.0315 0.0257 0.0270 11,557,560 -0.00(-9.70%)
Mar 10, 2020 0.0222 0.0315 0.0180 0.0299 21,429,308 +0.01(+47.29%)
Mar 09, 2020 0.0210 0.0249 0.0180 0.0203 8,731,340 -0.00(-2.87%)
Mar 06, 2020 0.0127 0.0227 0.0116 0.0209 15,967,200 +0.01(+62.02%)
Mar 05, 2020 0.0141 0.0141 0.0120 0.0129 950,953 -0.00(-0.77%)
Mar 04, 2020 0.0117 0.0135 0.0115 0.0130 2,196,284 +0.00(+13.04%)
Mar 03, 2020 0.0148 0.0148 0.0106 0.0115 6,422,893 -0.00(-16.06%)
Mar 02, 2020 0.0120 0.0144 0.0110 0.0137 3,988,772 +0.00(+14.17%)
Feb 28, 2020 0.0120 0.0130 0.0110 0.0120 6,097,300 +0.00(+0.00%)
Feb 27, 2020 0.0115 0.0129 0.0112 0.0120 2,273,270 +0.00(+4.35%)
Feb 26, 2020 0.0104 0.0116 0.0102 0.0115 3,286,431 +0.00(+11.65%)
Feb 25, 2020 0.0099 0.0110 0.0087 0.0103 4,511,990 +0.00(+0.00%)
Feb 24, 2020 0.0101 0.0109 0.0085 0.0103 5,801,466 -0.00(-1.90%)
Feb 21, 2020 0.0100 0.0115 0.0094 0.0105 5,199,300 +0.00(+0.00%)
Feb 20, 2020 0.0094 0.0107 0.0092 0.0105 2,109,593 +0.00(+12.90%)
Feb 19, 2020 0.0103 0.0103 0.0091 0.0093 1,921,164 -0.00(-5.10%)
Feb 18, 2020 0.0122 0.0122 0.0092 0.0098 9,315,677 +0.00(+3.16%)
Feb 14, 2020 0.0093 0.0104 0.0084 0.0095 6,287,800 +0.00(+11.76%)
Feb 13, 2020 0.0093 0.0122 0.0085 0.0085 19,129,488 -0.00(-19.81%)
Feb 12, 2020 0.0088 0.0115 0.0083 0.0106 6,729,967 +0.00(+11.58%)
Feb 11, 2020 0.0098 0.0109 0.0091 0.0095 2,790,381 -0.00(-4.04%)
Feb 10, 2020 0.0109 0.0109 0.0094 0.0099 5,442,121 -0.00(-7.48%)
Feb 07, 2020 0.0115 0.0115 0.0100 0.0107 3,519,700 -0.00(-2.73%)
Feb 06, 2020 0.0107 0.0115 0.0098 0.0110 1,866,187 +0.00(+0.92%)
Feb 05, 2020 0.0121 0.0121 0.0103 0.0109 3,676,487 -0.00(-6.84%)
Feb 04, 2020 0.0114 0.0121 0.0105 0.0117 5,788,237 +0.00(+3.54%)
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.