Patient Access Solutions, Inc. (PL) Historical Data - PASO

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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Patient Access Solutions, Inc. (PL) PASO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0014 9.33% 0.0164 0.0164 0.0141 0.0141 0.015 16:10:59
more quote information »

PASO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.0160.0190.01380.01591M0.00042.50%
1 Month0.0134160.0190.01040.01422M0.00298422.24%
3 Months0.00680.03350.00610.01631M0.0096141.18%
6 Months0.02030.03350.00610.0155745k-0.0039-19.21%
1 Year0.00990.0382750.00370.0169571k0.006565.66%
3 Years0.15010.440.00370.0260245k-0.1337-89.07%
5 Years0.0250.440.00010.0266197k-0.0086-34.40%

PASO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 20190.015-0.0007-4.46%0.0140.016363,531
Oct 11 20190.0157-0.0006-3.68%0.01430.0191,546,516
Oct 10 20190.01630.000.00%0.01460.0191,089,007
Oct 09 20190.0163+0.0005+3.16%0.01420.0191,012,345
Oct 08 20190.0158-0.0008-4.82%0.01380.0161,229,909
Oct 07 20190.0166+0.0021+14.48%0.01350.0192,364,505
Oct 04 20190.0145+0.001+7.41%0.01210.01451,148,780
Oct 03 20190.0135+0.00085+6.72%0.0110.01352,010,880
Oct 02 20190.01265-0.00085-6.30%0.011980.01545,215,493
Oct 01 20190.0135-0.0005-3.57%0.01220.0144824,378
Sep 30 20190.014-0.001-6.67%0.01250.015998,117
Sep 27 20190.015+0.0009+6.38%0.01270.0151,539,920
Sep 26 20190.0141+0.0012+9.30%0.0120.01595,106,028
Sep 25 20190.0129-0.00044-3.30%0.01140.0134448,000
Sep 24 20190.01334+0.00089+7.15%0.01150.01334521,000
Sep 23 20190.01245+0.00015+1.22%0.0113840.0135478,150
Sep 20 20190.0123-0.0016-11.51%0.01050.01351,776,302
Sep 19 20190.0139+0.0011+8.59%0.0120.0139690,435
Sep 18 20190.0128-0.0011-7.91%0.01050.013544533,250
Sep 17 20190.0139-0.00194-12.25%0.01040.01491,466,048
Sep 16 20190.01584+0.00114+7.76%0.01370.01641,925,694
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.