Pason Systems Inc (QX) (PSYTF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4474 | -4.00178890877 | 11.18 | 11.18 | 10.697 | 5636 | 11.18 | CS |
| 4 | 0.716037 | 7.14852988994 | 10.016563 | 11.18 | 9.64 | 12852 | 9.99675752 | CS |
| 12 | 0.1276 | 1.20320603489 | 10.605 | 11.18 | 9.61 | 9437 | 10.14684418 | CS |
| 26 | -0.8574 | -7.3977566868 | 11.59 | 13.75 | 9.61 | 9159 | 11.05878542 | CS |
| 52 | 0.6726 | 6.68588469185 | 10.06 | 13.75 | 9.31 | 7565 | 11.36000197 | CS |
| 156 | 2.0526 | 23.6474654378 | 8.68 | 13.75 | 7.9099 | 6634 | 10.70498373 | CS |
| 260 | 0.7357 | 7.35928137723 | 9.9969 | 13.75 | 3.65 | 6478 | 8.87670433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709560 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1731623160 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1731536760 | 11.18 | 0.55 | 5.17 | 11.18 | 11.18 | 11.18 | 5636 |
| 1731450540 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1731364140 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1731104940 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1731018540 | 10.63 | 0.2 | 1.88 | 10.842 | 10.842 | 10.63 | 20813 |
| 1730931600 | 10.434 | 0.43 | 4.32 | 9.8521 | 10.55 | 9.8521 | 11415 |
| 1730845680 | 10.002 | 0.03 | 0.32 | 9.86 | 10.002 | 9.86 | 3651 |
| 1730759160 | 9.97 | 0.28 | 2.89 | 9.7 | 9.97 | 9.7 | 11084 |
| 1730496420 | 9.69 | 0.02 | 0.21 | 9.72 | 9.72 | 9.645 | 6827 |
| 1730409780 | 9.6699 | -0.11 | -1.13 | 9.6923 | 9.7 | 9.64 | 41076 |
| 1730323500 | 9.78 | -0.08 | -0.82 | 9.85 | 9.9 | 9.78 | 29811 |
| 1730237280 | 9.8607 | -0.17 | -1.69 | 9.9 | 9.9 | 9.8463999 | 18309 |
| 1730150700 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1729891500 | 10.03 | 0.18 | 1.83 | 10.03 | 10.03 | 10.03 | 8206 |
| 1729805160 | 9.85 | -0.1 | -1.01 | 9.85 | 9.85 | 9.85 | 1323 |
| 1729718940 | 9.95 | -0.04 | -0.40 | 9.96 | 9.96 | 9.95 | 6996 |
| 1729632300 | 9.99 | -0.02 | -0.20 | 9.99 | 9.99 | 9.99 | 1818 |
| 1729545600 | 10.01 | -0.13 | -1.28 | 10.016563 | 10.03 | 10.01 | 12968 |
| 1729286400 | 10.14 | -0.14 | -1.36 | 10.14 | 10.14 | 10.14 | 3924 |
| 1729200360 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1729113960 | 10.28 | 0.03 | 0.29 | 10.38 | 10.38 | 10.225 | 5407 |
| 1729027680 | 10.25 | -0.18 | -1.74 | 10.2 | 10.25 | 10.2 | 32921 |
| 1728941100 | 10.432 | 0 | 0.00 | 10.432 | 10.432 | 10.432 | 0 |
| 1728681900 | 10.432 | 0.18 | 1.78 | 10.23 | 10.4325 | 10.23 | 42735 |
| 1728595560 | 10.25 | -0.07 | -0.63 | 10.25 | 10.25 | 10.25 | 8375 |
| 1728508980 | 10.315 | 0 | 0.00 | 10.315 | 10.315 | 10.315 | 0 |
| 1728422580 | 10.315 | -0.06 | -0.53 | 10.7 | 10.7 | 10.315 | 23917 |
| 1728336420 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1728077220 | 10.37 | -0.24 | -2.26 | 10.65 | 10.65 | 10.37 | 12981 |
| 1727990760 | 10.61 | 0.34 | 3.31 | 10.43 | 10.61 | 10.43 | 259 |
| 1727904000 | 10.27 | 0.1 | 0.98 | 10.25 | 10.27 | 10.25 | 966 |
| 1727818140 | 10.17 | 0.39 | 3.99 | 10.11 | 10.19 | 10.11 | 1027 |
| 1727731380 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 2500 |
| 1727472600 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1727386200 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1727299200 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1727212800 | 9.78 | 0.03 | 0.28 | 9.78 | 9.78 | 9.78 | 100 |
| 1727126940 | 9.753 | 0.03 | 0.34 | 9.7899999 | 9.7899999 | 9.715 | 10700 |
| 1726867260 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1726780860 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1726694460 | 9.72 | 0.09 | 0.93 | 9.72 | 9.72 | 9.72 | 525 |
| 1726608120 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1726521720 | 9.63 | -0.07 | -0.71 | 9.61 | 9.63 | 9.61 | 475 |
| 1726262940 | 9.6989 | 0 | 0.00 | 9.6989 | 9.6989 | 9.6989 | 0 |
| 1726176540 | 9.6989 | 0 | 0.00 | 9.6989 | 9.6989 | 9.6989 | 0 |
| 1726090140 | 9.6989 | 0.09 | 0.91 | 9.6989 | 9.6989 | 9.6989 | 587 |
| 1726003500 | 9.611 | -0.3 | -3.02 | 9.611 | 9.611 | 9.611 | 100 |
| 1725917160 | 9.91 | -0.27 | -2.65 | 9.9355 | 9.9355 | 9.91 | 1389 |
| 1725658020 | 10.18 | -0.33 | -3.14 | 10.15 | 10.18 | 10.15 | 899 |
| 1725571440 | 10.51 | 0.14 | 1.35 | 10.51 | 10.51 | 10.51 | 4957 |
| 1725485040 | 10.37 | -0.13 | -1.24 | 10.445 | 10.445 | 10.31 | 12335 |
| 1725398880 | 10.5 | -0.13 | -1.22 | 10.5 | 10.5 | 10.5 | 9385 |
| 1725053280 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1724966880 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1724880480 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1724794080 | 10.63 | 0.01 | 0.05 | 10.605 | 10.63 | 10.605 | 2217 |
| 1724707680 | 10.625 | 0 | 0.00 | 10.625 | 10.625 | 10.625 | 0 |
| 1724448480 | 10.625 | 0.28 | 2.66 | 10.625 | 10.625 | 10.625 | 4949 |
| 1724362140 | 10.35 | -0.05 | -0.47 | 10.2888 | 10.35 | 10.255 | 6300 |
| 1724275380 | 10.399 | -0.12 | -1.10 | 10.425 | 10.425 | 10.399 | 6262 |
| 1724188800 | 10.515 | 0.01 | 0.05 | 10.515 | 10.515 | 10.515 | 15244 |
| 1724102940 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
