Patient Access Solutions (PK) Historical Data - PASO

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
0.001 11.76% 0.0095 0.0084 0.0104 0.0093 0.0085 16:29:54
more quote information »

PASO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0115250.01220.00830.00935387,522,342-0.00203-17.57%
1 Month0.0120.0160.00830.01114036,059,200-0.0025-20.83%
3 Months0.012920.0190450.00830.01198093,510,455-0.00342-26.47%
6 Months0.010.03350.00610.01326012,310,487-0.0005-5.0%
1 Year0.0220.03680.00610.01374791,368,386-0.0125-56.82%
3 Years0.170.440.00370.0175552570,428-0.1605-94.41%
5 Years0.060.440.00010.0182489444,364-0.0505-84.17%

PASO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.0095 0.001 11.76% 0.0093 0.0104 0.0084 6,287,844
Feb 13 2020 0.0085 -0.00213 -20.0% 0.0093 0.0122 0.0085 19,129,490
Feb 12 2020 0.010625 0.00115 12.14% 0.0088 0.0115 0.0083 6,729,967
Feb 11 2020 0.009475 -0.00038 -3.81% 0.00975 0.0109 0.0091 2,790,381
Feb 10 2020 0.00985 -0.00085 -7.94% 0.0109 0.0109 0.0094 5,442,121
Feb 07 2020 0.0107 -0.0003 -2.68% 0.011525 0.011525 0.01 3,519,750
Feb 06 2020 0.010995 0.0001 0.87% 0.0107 0.0115 0.0098 1,866,187
Feb 05 2020 0.0109 -0.0008 -6.84% 0.0121 0.0121 0.0103 3,676,487
Feb 04 2020 0.0117 0.0004 3.54% 0.0114 0.0121 0.0105 5,788,237
Feb 03 2020 0.0113 -0.0001 -0.88% 0.012 0.0122 0.0107 5,379,371
Jan 31 2020 0.0114 -0.0008 -6.56% 0.0119 0.0157 0.0113 17,080,380
Jan 30 2020 0.0122 -0.0005 -3.94% 0.0127 0.0127 0.0111 5,886,870
Jan 29 2020 0.0127 0.00 0.0% 0.0142 0.0142 0.0116 1,270,249
Jan 28 2020 0.0127 0.0007 5.83% 0.011925 0.013817 0.0112 3,111,037
Jan 27 2020 0.012 -0.0002 -1.64% 0.0122 0.013 0.0117 4,728,580
Jan 24 2020 0.0122 -0.0003 -2.4% 0.0125 0.0126 0.0115 3,884,036
Jan 23 2020 0.0125 0.0005 4.17% 0.012 0.013 0.0115 4,185,983
Jan 22 2020 0.012 -0.0012 -9.09% 0.0124 0.0129 0.0118 5,329,332
Jan 21 2020 0.0132 0.0004 3.12% 0.0132 0.016 0.0122 7,134,157
Jan 17 2020 0.0128 0.0003 2.4% 0.012 0.0148 0.0118 8,192,177
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.