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
-0.0007 -4.19% 0.016 16:01:29
Open Price Low Price High Price Close Price Prev Close
0.01665 0.0158 0.018 0.016 0.0167
more quote information »

PASO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.020.021250.01580.018397810,787,086-0.004-20.0%
1 Month0.0220.0320.01580.022570412,912,231-0.006-27.27%
3 Months0.03850.03850.01520.02178089,782,506-0.0225-58.44%
6 Months0.0810.1350.01520.042383914,185,381-0.065-80.25%
1 Year0.01080.170.00830.047102911,190,2950.005248.15%
3 Years0.1050.170.00370.04462854,294,753-0.089-84.76%
5 Years0.0160.440.00370.04501252,981,5510.000.0%

PASO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.016 -0.0007 -4.19% 0.01665 0.018 0.0158 12,923,791
Jan 14 2021 0.0167 -0.0011 -6.18% 0.0178 0.0182 0.0162 12,656,469
Jan 13 2021 0.0178 -0.0005 -2.73% 0.0188 0.0189 0.0173 13,942,421
Jan 12 2021 0.0183 -0.0001 -0.54% 0.01995 0.01995 0.017 12,382,876
Jan 11 2021 0.0184 -0.00145 -7.3% 0.0193 0.0203 0.0182 4,375,239
Jan 08 2021 0.01985 0.00005 0.25% 0.02 0.02125 0.0185 10,682,754
Jan 07 2021 0.0198 0.00132 7.11% 0.0192 0.0198 0.0176 8,207,166
Jan 06 2021 0.018485 -0.00052 -2.71% 0.0215 0.0215 0.0178 6,863,379
Jan 05 2021 0.019 0.00 0.0% 0.019 0.0203 0.0181 5,285,973
Jan 04 2021 0.019 -0.001 -5.0% 0.0185 0.02 0.0184 6,440,480
Dec 31 2020 0.02 0.00103 5.43% 0.0189 0.02 0.0176 7,796,504
Dec 30 2020 0.01897 -0.00303 -13.77% 0.022 0.022 0.0175 23,889,361
Dec 29 2020 0.022 -0.0046 -17.29% 0.0273 0.0273 0.021 10,127,417
Dec 28 2020 0.0266 0.0026 10.83% 0.0231 0.032 0.0231 13,144,155
Dec 24 2020 0.024 -0.003 -11.11% 0.027 0.027 0.022 4,401,862
Dec 23 2020 0.027 0.0011 4.25% 0.0269 0.0285 0.025 6,573,556
Dec 22 2020 0.0259 0.002 8.37% 0.022 0.029 0.022 13,217,213
Dec 21 2020 0.0239 -0.004 -14.34% 0.028 0.03 0.0214 13,943,078
Dec 18 2020 0.0279 0.0087 45.31% 0.022 0.0317 0.0191 60,719,739
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.