PAYS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.66 | -0.34 | -8.50% | 4.01 | 4.10 | 3.45 | 1,485,028 |
Mar 27 2024 | 4.00 | 0.62 | 18.34% | 3.81 | 4.53 | 3.77 | 13,254,689 |
Mar 26 2024 | 3.38 | 0.06 | 1.81% | 3.33 | 3.47 | 3.33 | 303,180 |
Mar 25 2024 | 3.32 | 0.03 | 0.91% | 3.35 | 3.39 | 3.30 | 122,437 |
Mar 22 2024 | 3.29 | 0.04 | 1.23% | 3.25 | 3.34 | 3.16 | 75,485 |
Mar 21 2024 | 3.25 | -0.12 | -3.56% | 3.37 | 3.39 | 3.23 | 123,221 |
Mar 20 2024 | 3.37 | 0.12 | 3.69% | 3.26 | 3.37 | 3.21 | 223,627 |
Mar 19 2024 | 3.25 | 0.17 | 5.52% | 3.10 | 3.29 | 3.10 | 126,641 |
Mar 18 2024 | 3.08 | -0.02 | -0.65% | 3.12 | 3.15 | 3.05 | 112,083 |
Mar 15 2024 | 3.10 | 0.21 | 7.27% | 2.89 | 3.10 | 2.89 | 269,095 |
Mar 14 2024 | 2.89 | -0.15 | -4.93% | 3.04 | 3.09 | 2.86 | 186,675 |
Mar 13 2024 | 3.04 | 0.02 | 0.66% | 3.02 | 3.07 | 2.9679 | 93,962 |
Mar 12 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.03 | 2.97 | 70,226 |
Mar 11 2024 | 3.02 | 0.07 | 2.37% | 2.95 | 3.045 | 2.94 | 102,974 |
Mar 08 2024 | 2.95 | -0.10 | -3.28% | 3.14 | 3.25 | 2.93 | 129,454 |
Mar 07 2024 | 3.05 | 0.12 | 4.10% | 2.92 | 3.08 | 2.91 | 169,043 |
Mar 06 2024 | 2.93 | 0.07 | 2.45% | 2.88 | 2.93 | 2.83 | 100,025 |
Mar 05 2024 | 2.86 | 0.08 | 2.88% | 2.77 | 2.95 | 2.70 | 102,663 |
Mar 04 2024 | 2.78 | -0.10 | -3.47% | 2.93 | 2.93 | 2.7299 | 152,361 |
Mar 01 2024 | 2.88 | -0.18 | -5.88% | 3.06 | 3.08 | 2.865 | 161,463 |
Feb 29 2024 | 3.06 | 0.01 | 0.33% | 3.11 | 3.15 | 3.0201 | 89,753 |
Feb 28 2024 | 3.05 | -0.27 | -8.13% | 3.28 | 3.28 | 3.02 | 72,267 |
Feb 27 2024 | 3.32 | 0.01 | 0.30% | 3.30 | 3.34 | 3.29 | 75,154 |
Feb 26 2024 | 3.31 | 0.06 | 1.85% | 3.25 | 3.34 | 3.24 | 148,432 |
Feb 23 2024 | 3.25 | 0.02 | 0.62% | 3.23 | 3.27 | 3.2016 | 145,323 |
Feb 22 2024 | 3.23 | 0.15 | 4.87% | 3.10 | 3.25 | 3.10 | 262,255 |
Feb 21 2024 | 3.08 | 0.06 | 1.99% | 3.01 | 3.11 | 3.01 | 90,797 |
Feb 20 2024 | 3.02 | -0.02 | -0.66% | 3.04 | 3.05 | 2.98 | 113,812 |
Feb 16 2024 | 3.04 | -0.05 | -1.62% | 3.09 | 3.09 | 2.9503 | 119,010 |
Feb 15 2024 | 3.09 | 0.11 | 3.69% | 2.90 | 3.10 | 2.90 | 86,899 |
Feb 14 2024 | 2.98 | -0.02 | -0.67% | 3.01 | 3.025 | 2.91 | 81,114 |
Feb 13 2024 | 3.00 | -0.17 | -5.36% | 3.10 | 3.10 | 2.97 | 145,225 |
Feb 12 2024 | 3.17 | 0.03 | 0.96% | 3.11 | 3.21 | 3.11 | 111,203 |
Feb 09 2024 | 3.14 | -0.01 | -0.32% | 3.16 | 3.16 | 3.07 | 113,673 |
Feb 08 2024 | 3.15 | -0.08 | -2.48% | 3.24 | 3.26 | 3.15 | 130,141 |
Feb 07 2024 | 3.23 | 0.13 | 4.19% | 3.13 | 3.26 | 3.02 | 303,740 |
Feb 06 2024 | 3.10 | 0.19 | 6.53% | 2.90 | 3.12 | 2.89 | 111,973 |
Feb 05 2024 | 2.91 | -0.09 | -3.00% | 2.95 | 2.9505 | 2.87 | 130,730 |
Feb 02 2024 | 3.00 | -0.13 | -4.15% | 3.06 | 3.1087 | 2.83 | 239,142 |
Feb 01 2024 | 3.13 | 0.06 | 1.95% | 3.12 | 3.19 | 3.04 | 191,675 |
Jan 31 2024 | 3.07 | 0.01 | 0.33% | 3.10 | 3.13 | 2.98 | 219,510 |
Jan 30 2024 | 3.06 | 0.09 | 3.03% | 3.00 | 3.12 | 2.95 | 118,803 |
Jan 29 2024 | 2.97 | -0.14 | -4.50% | 3.15 | 3.15 | 2.80 | 209,812 |
Jan 26 2024 | 3.11 | 0.25 | 8.74% | 2.91 | 3.35 | 2.91 | 751,201 |
Jan 25 2024 | 2.86 | 0.02 | 0.70% | 2.84 | 2.87 | 2.79 | 76,869 |
Jan 24 2024 | 2.84 | 0.09 | 3.27% | 2.79 | 2.85 | 2.76 | 130,654 |
Jan 23 2024 | 2.75 | 0.11 | 4.17% | 2.72 | 2.7993 | 2.65 | 107,239 |
Jan 22 2024 | 2.64 | 0.14 | 5.60% | 2.54 | 2.67 | 2.51 | 72,177 |
Jan 19 2024 | 2.50 | -0.06 | -2.34% | 2.58 | 2.59 | 2.4838 | 52,335 |
Jan 18 2024 | 2.56 | -0.01 | -0.39% | 2.57 | 2.59 | 2.515 | 57,678 |
Jan 17 2024 | 2.57 | 0.01 | 0.39% | 2.54 | 2.575 | 2.5017 | 117,660 |
Jan 16 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.5901 | 2.53 | 74,633 |
Jan 12 2024 | 2.56 | -0.06 | -2.29% | 2.65 | 2.68 | 2.55 | 68,596 |
Jan 11 2024 | 2.62 | -0.01 | -0.38% | 2.62 | 2.63 | 2.55 | 109,492 |
Jan 10 2024 | 2.63 | 0.07 | 2.73% | 2.55 | 2.63 | 2.55 | 51,712 |
Jan 09 2024 | 2.56 | -0.09 | -3.40% | 2.47 | 2.59 | 2.40 | 107,123 |
Jan 08 2024 | 2.65 | 0.08 | 3.11% | 2.55 | 2.66 | 2.55 | 79,782 |
Jan 05 2024 | 2.57 | 0.00 | 0.00% | 2.56 | 2.63 | 2.54 | 190,338 |
Jan 04 2024 | 2.57 | -0.06 | -2.28% | 2.67 | 2.68 | 2.53 | 78,437 |
Jan 03 2024 | 2.63 | -0.04 | -1.50% | 2.70 | 2.75 | 2.63 | 92,861 |
Jan 02 2024 | 2.67 | -0.13 | -4.64% | 2.79 | 2.79 | 2.60 | 88,153 |