Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
May 29, 2018 0.0390 0.0390 0.0390 0 +0.00(+1.43%)
May 25, 2018 0.0384 0.0384 0.0384 0 -0.01(-19.90%)
May 24, 2018 0.0340 0.0480 0.0250 0.0480 45,500 +0.01(+41.18%)
May 23, 2018 0.0339 0.0340 0.0339 0.0340 10,000 +0.00(+0.00%)
May 22, 2018 0.0340 0.0340 0.0300 0.0340 108,693 +0.00(+6.25%)
May 21, 2018 0.0397 0.0397 0.0300 0.0320 50,400 -0.00(-8.18%)
May 18, 2018 0.0499 0.0499 0.0300 0.0348 155,050 -0.01(-12.88%)
May 17, 2018 0.0390 0.0489 0.0301 0.0400 55,500 -0.01(-18.37%)
May 16, 2018 0.0450 0.0490 0.0400 0.0490 40,300 +0.00(+0.62%)
May 15, 2018 0.0400 0.0499 0.0400 0.0487 3,600 -0.01(-9.65%)
May 14, 2018 0.0450 0.0539 0.0415 0.0539 25,101 +0.01(+19.78%)
May 11, 2018 0.0470 0.0495 0.0450 0.0450 40,000 -0.01(-16.67%)
May 10, 2018 0.0540 0.0540 0.0540 0.0540 23,000 -0.01(-12.76%)
May 08, 2018 0.0619 0.0619 0.0619 0 -0.00(-2.55%)
May 07, 2018 0.0550 0.0635 0.0550 0.0635 32,899 +0.01(+15.49%)
May 04, 2018 0.0550 0.0550 0.0550 0.0550 30,000 -0.01(-15.84%)
May 03, 2018 0.0654 0.0654 0.0654 0.0654 100 -0.00(-4.74%)
May 02, 2018 0.0550 0.0686 0.0550 0.0686 1,230 +0.00(+0.88%)
Apr 27, 2018 0.0680 0.0680 0.0680 0 -0.00(-2.44%)
Apr 26, 2018 0.0696 0.0697 0.0696 0.0697 9,000 -0.00(-0.29%)
Apr 25, 2018 0.0699 0.0699 0.0699 0.0699 10,000 +0.00(+0.00%)
Apr 24, 2018 0.0699 0.0699 0.0699 0.0699 10,000 -0.00(-3.98%)
Apr 20, 2018 0.0728 0.0728 0.0728 0 -0.00(-0.14%)
Apr 19, 2018 0.0510 0.0729 0.0510 0.0729 6,198 +0.02(+32.55%)
Apr 18, 2018 0.0550 0.0550 0.0550 0.0550 7,500 -0.02(-24.66%)
Apr 17, 2018 0.0641 0.0730 0.0641 0.0730 200 -0.00(-0.14%)
Apr 16, 2018 0.0643 0.0731 0.0550 0.0731 2,500 -0.00(-0.95%)
Apr 13, 2018 0.0736 0.0738 0.0736 0.0738 4,992 +0.00(+0.54%)
Apr 12, 2018 0.0734 0.0734 0.0734 0.0734 220 +0.00(+3.38%)
Apr 11, 2018 0.0555 0.0710 0.0555 0.0710 13,300 -0.00(-4.44%)
Apr 10, 2018 0.0551 0.0743 0.0550 0.0743 4,500 +0.00(+0.13%)
Apr 09, 2018 0.0700 0.0742 0.0646 0.0742 11,504 +0.00(+4.80%)
Apr 05, 2018 0.0708 0.0708 0.0708 0 -0.00(-0.14%)
Apr 04, 2018 0.0550 0.0730 0.0480 0.0709 251,000 -0.00(-4.06%)
Apr 03, 2018 0.0739 0.0739 0.0739 0.0739 500 +0.01(+13.78%)
Apr 02, 2018 0.0625 0.0700 0.0605 0.0649 28,958 -0.02(-23.41%)
Mar 28, 2018 0.0848 0.0848 0.0848 0 +0.01(+19.10%)
Mar 27, 2018 0.0800 0.0800 0.0625 0.0712 21,411 +0.01(+9.20%)
Mar 26, 2018 0.0655 0.0700 0.0650 0.0652 79,748 -0.01(-18.50%)
Mar 23, 2018 0.0678 0.0800 0.0655 0.0800 38,799 +0.01(+6.67%)
Mar 22, 2018 0.0792 0.0795 0.0703 0.0750 3,301 -0.02(-19.87%)
Mar 21, 2018 0.0900 0.0936 0.0655 0.0936 1,747 -0.00(-2.09%)
Mar 20, 2018 0.0775 0.0956 0.0775 0.0956 400 -0.00(-1.14%)
Mar 19, 2018 0.0900 0.0967 0.0700 0.0967 6,330 +0.03(+47.41%)
Mar 16, 2018 0.0842 0.0900 0.0656 0.0656 24,400 -0.02(-21.95%)
Mar 15, 2018 0.0625 0.0840 0.0625 0.0840 11,760 +0.01(+20.07%)
Mar 14, 2018 0.0725 0.0725 0.0700 0.0700 69,340 -0.02(-22.22%)
Mar 13, 2018 0.0856 0.0900 0.0856 0.0900 200 +0.00(+5.32%)
Mar 12, 2018 0.0725 0.0854 0.0725 0.0854 400 -0.01(-13.07%)
Mar 09, 2018 0.0993 0.0993 0.0710 0.0983 6,860 +0.01(+16.61%)
Mar 08, 2018 0.0986 0.0986 0.0701 0.0843 2,074 +0.01(+20.34%)
Mar 07, 2018 0.0700 0.0701 0.0700 0.0701 30,100 +0.00(+0.07%)
Mar 06, 2018 0.0800 0.0867 0.0700 0.0700 105,100 -0.00(-6.67%)
Mar 05, 2018 0.0750 0.0750 0.0750 0.0750 65,000 -0.01(-13.54%)
Mar 02, 2018 0.0867 0.0867 0.0867 0.0867 100 +0.00(+2.06%)
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.