PASO

Patient Access Solutions (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0018 10.53% 0.0189 16:00:05
Open Price Low Price High Price Close Price Previous Close
0.017 0.0165 0.019 0.0189 0.0171
more quote information »

PASO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02150.02250.01650.0190367,413,964-0.0026-12.09%
1 Month0.03290.03750.0159570.02204698,719,379-0.014-42.55%
3 Months0.050.11990.01550.046116517,708,242-0.0311-62.2%
6 Months0.0350.170.01550.061566514,518,446-0.0161-46.0%
1 Year0.0130.170.00830.05106669,968,7830.005945.38%
3 Years0.14980.170.00370.04883373,778,818-0.1309-87.38%
5 Years0.06990.440.00370.04924052,656,665-0.051-72.96%

PASO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 0.0189 0.0018 10.53% 0.017 0.019 0.0165 9,164,181
Nov 23 2020 0.0171 -0.0027 -13.64% 0.0192 0.02 0.0165 12,287,040
Nov 20 2020 0.0198 -0.0017 -7.91% 0.02 0.0218 0.0193 5,607,305
Nov 19 2020 0.0215 0.0027 14.36% 0.02 0.0225 0.0188 8,325,451
Nov 18 2020 0.0188 -0.0003 -1.57% 0.01995 0.020195 0.0185 5,687,369
Nov 17 2020 0.0191 -0.0009 -4.5% 0.0215 0.0215 0.01865 5,162,656
Nov 16 2020 0.02 0.0005 2.56% 0.021 0.022 0.019 5,017,498
Nov 13 2020 0.0195 -0.00105 -5.11% 0.0226 0.0226 0.018 3,960,657
Nov 12 2020 0.02055 0.00206 11.14% 0.0185 0.0219 0.0185 8,718,911
Nov 11 2020 0.01849 0.00189 11.39% 0.0176 0.0189 0.016 7,927,879
Nov 10 2020 0.0166 -0.0022 -11.7% 0.0189 0.0189 0.015957 11,801,147
Nov 09 2020 0.0188 -0.0016 -7.84% 0.0225 0.0225 0.0184 18,890,414
Nov 06 2020 0.0204 -0.0012 -5.56% 0.023 0.023 0.019 8,475,894
Nov 05 2020 0.0216 -0.00015 -0.69% 0.021 0.0224 0.0191 12,986,460
Nov 04 2020 0.02175 -0.00175 -7.45% 0.026 0.026 0.021 10,662,308
Nov 03 2020 0.0235 -0.00155 -6.19% 0.02605 0.02605 0.0228 9,713,130
Nov 02 2020 0.02505 -0.00395 -13.62% 0.03 0.03 0.0223 10,337,813
Oct 30 2020 0.029 -0.0007 -2.36% 0.0298 0.03 0.0255 6,812,763
Oct 29 2020 0.0297 -0.0051 -14.66% 0.0305 0.03535 0.027 10,403,554
Oct 28 2020 0.0348 -0.0002 -0.57% 0.035 0.035 0.03 3,787,593
Oct 27 2020 0.035 0.005 16.67% 0.0329 0.0375 0.032 7,821,747
Oct 26 2020 0.03 -0.00721 -19.38% 0.037 0.03725 0.029 10,626,732
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.