PASO

Patient Access Solutions (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Patient Access Solutions Inc (PK) PASO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0001 -0.71% 0.0139 16:29:46
Open Price Low Price High Price Close Price Prev Close
0.0147 0.0125 0.0153 0.0139 0.014
more quote information »

PASO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01440.01680.01250.01483917,563,725-0.0005-3.47%
1 Month0.010.0260.00970.015748120,281,1100.003939.0%
3 Months0.01650.0320.00970.017345415,821,453-0.0026-15.76%
6 Months0.0490.11990.00970.032724116,336,513-0.0351-71.63%
1 Year0.01040.170.00970.043186112,828,7460.003533.65%
3 Years0.080.170.00370.03993825,069,111-0.0661-82.63%
5 Years0.0160.440.00370.04028073,448,775-0.0021-13.13%

PASO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.0139 -0.0001 -0.71% 0.0147 0.0153 0.0125 7,486,394
Feb 25 2021 0.014 -0.00188 -11.84% 0.01665 0.0168 0.01345 6,070,265
Feb 24 2021 0.01588 0.00198 14.24% 0.014 0.016 0.0132 9,268,336
Feb 23 2021 0.0139 -0.0006 -4.14% 0.0153 0.0153 0.013 8,890,726
Feb 22 2021 0.0145 -0.0013 -8.23% 0.0158 0.0158 0.0141 7,124,968
Feb 19 2021 0.0158 0.0014 9.72% 0.0144 0.0168 0.014 6,464,329
Feb 18 2021 0.0144 -0.0011 -7.1% 0.01665 0.01665 0.014 16,280,031
Feb 17 2021 0.0155 -0.0029 -15.76% 0.0191 0.0191 0.015 14,685,234
Feb 16 2021 0.0184 -0.0005 -2.65% 0.0189 0.0215 0.016635 16,042,870
Feb 12 2021 0.0189 -0.0044 -18.88% 0.025 0.026 0.018 59,928,027
Feb 11 2021 0.0233 0.0112 92.56% 0.0121 0.0235 0.0121 67,101,854
Feb 10 2021 0.0121 0.0001 0.83% 0.0116 0.0126 0.01115 19,347,053
Feb 09 2021 0.012 0.0004 3.45% 0.0125 0.0125 0.011 27,028,641
Feb 08 2021 0.0116 -0.0009 -7.2% 0.012 0.013 0.0114 11,105,617
Feb 05 2021 0.0125 0.00 0.0% 0.0125 0.013 0.0115 12,135,599
Feb 04 2021 0.0125 0.0003 2.46% 0.0137 0.0137 0.012 13,818,671
Feb 03 2021 0.0122 -0.0008 -6.15% 0.0135 0.014 0.011 17,962,115
Feb 02 2021 0.013 0.0024 22.64% 0.0109 0.0146 0.01 27,531,599
Feb 01 2021 0.0106 0.0002 1.92% 0.011 0.0117 0.0101 8,541,797
Jan 29 2021 0.0104 -0.0005 -4.59% 0.01 0.012 0.0097 36,013,361
Jan 28 2021 0.0109 -0.00034 -2.98% 0.012 0.012 0.0105 19,323,630
See More Historical Prices »


Your Recent History
USOTC
PASO
Patient Ac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.