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
0.0003 6.12% 0.0052 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.00505 0.00465 0.0054 0.0052 0.0049
more quote information »

PASO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00530.00570.00460.004899918,784,834-0.0001-1.89%
1 Month0.00410.00620.0039450.005101916,441,3050.001126.83%
3 Months0.00620.00710.00330.00512888,395,145-0.001-16.13%
6 Months0.01190.01260.00330.00655787,131,888-0.0067-56.3%
1 Year0.02090.05540.00330.016636610,286,530-0.0157-75.12%
3 Years0.01070.170.00330.03321686,288,620-0.0055-51.4%
5 Years0.1750.440.00330.03347434,098,182-0.1698-97.03%

PASO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.0052 0.0003 6.12% 0.00505 0.0054 0.00465 14,763,017
Sep 23 2021 0.0049 0.0001 2.09% 0.0049 0.0054 0.0047 14,952,272
Sep 22 2021 0.0048 0.0001 2.13% 0.0051 0.0051 0.0046 32,317,034
Sep 21 2021 0.0047 -0.0004 -7.84% 0.0052 0.0053 0.0047 14,021,145
Sep 20 2021 0.0051 0.00005 0.99% 0.005 0.0057 0.0046 22,553,836
Sep 17 2021 0.00505 -0.0001 -1.9% 0.0053 0.0057 0.004989 10,079,881
Sep 16 2021 0.005148 0.00015 2.96% 0.0052 0.0057 0.005 9,195,041
Sep 15 2021 0.005 -0.0003 -5.66% 0.0053 0.0056 0.0049 15,075,320
Sep 14 2021 0.0053 -0.0005 -8.62% 0.0058 0.0058 0.0048 16,631,304
Sep 13 2021 0.0058 0.0004 7.41% 0.0055 0.0059 0.0054 3,452,793
Sep 10 2021 0.0054 -0.0002 -3.57% 0.0057 0.0059 0.0052 9,726,517
Sep 09 2021 0.0056 -0.0001 -1.75% 0.0052 0.006 0.0052 11,384,015
Sep 08 2021 0.0057 0.0003 5.56% 0.0055 0.0062 0.0051 41,837,488
Sep 07 2021 0.0054 0.0001 1.89% 0.0054 0.0055 0.004745 29,607,990
Sep 03 2021 0.0053 0.0003 6.0% 0.005 0.0055 0.0047 12,242,793
Sep 02 2021 0.005 0.0001 2.04% 0.0049 0.0053 0.0045 21,315,894
Sep 01 2021 0.0049 0.0006 13.95% 0.0041 0.0049 0.004 19,762,325
Aug 31 2021 0.0043 0.00029 7.21% 0.0041 0.0043 0.003945 11,902,517
Aug 30 2021 0.004011 -0.00039 -8.84% 0.0041 0.0044 0.004 8,468,269
Aug 27 2021 0.0044 0.0002 4.76% 0.0041 0.0044 0.003954 7,858,369
Aug 26 2021 0.0042 0.0002 5.11% 0.0041 0.0044 0.0041 2,219,335
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.