PASO - Patient Access Solutions, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.01600.01800.01500.01600.01601,172,700
Nov 11, 20190.01400.01700.01300.01600.0160936,900
Nov 08, 20190.01400.01500.01400.01400.0140691,700
Nov 07, 20190.01300.01400.01200.01400.01401,975,200
Nov 06, 20190.01300.01300.01200.01300.0130362,700
Nov 05, 20190.01300.01300.01100.01300.01301,277,600
Nov 04, 20190.01400.01400.01200.01300.01301,562,900
Nov 01, 20190.01300.01500.01300.01300.01301,299,400
Oct 31, 20190.01500.01500.01400.01400.0140669,000
Oct 30, 20190.01500.01500.01400.01500.0150746,800
Oct 29, 20190.01500.01600.01400.01500.01501,533,500
Oct 28, 20190.01400.01900.01400.01600.01603,809,800
Oct 25, 20190.01300.01400.01200.01300.01301,668,100
Oct 24, 20190.01100.01600.01100.01300.01303,121,700
Oct 23, 20190.01200.01400.01000.01300.01301,391,100
Oct 22, 20190.01400.01400.01300.01400.0140597,800
Oct 21, 20190.01300.01400.01200.01400.0140168,500
Oct 18, 20190.01400.01400.01100.01300.0130949,400
Oct 17, 20190.01700.01700.01100.01400.01401,347,300
Oct 16, 20190.01700.01700.01400.01400.0140822,400
Oct 15, 20190.01400.01600.01400.01600.0160450,500
Oct 14, 20190.01500.01600.01400.01500.0150363,500
Oct 11, 20190.01900.01900.01400.01500.0150774,600
Oct 10, 20190.01900.01900.01500.01600.01601,089,000
Oct 09, 20190.01800.01800.01400.01600.01601,012,300
Oct 08, 20190.01600.01600.01400.01600.01601,229,900
Oct 07, 20190.01500.01900.01400.01700.01702,364,500
Oct 04, 20190.01400.01500.01200.01500.01501,148,800
Oct 03, 20190.01300.01400.01100.01400.01402,010,900
Oct 02, 20190.01300.01500.01200.01300.01305,215,500
Oct 01, 20190.01400.01400.01200.01400.0140824,400
Sep 30, 20190.01500.01500.01300.01400.0140998,100
Sep 27, 20190.01400.01500.01300.01500.01501,539,900
Sep 26, 20190.01500.01600.01200.01400.01405,106,000
Sep 25, 20190.01200.01300.01100.01300.0130448,000
Sep 24, 20190.01200.01300.01200.01300.0130521,000
Sep 23, 20190.01400.01400.01100.01200.0120478,200
Sep 20, 20190.01100.01400.01100.01200.01201,776,300
Sep 19, 20190.01200.01400.01200.01400.0140690,400
Sep 18, 20190.01100.01400.01100.01300.0130533,300
Sep 17, 20190.01300.01500.01000.01400.01401,466,000
Sep 16, 20190.01500.01600.01400.01600.01601,925,700
Sep 13, 20190.01400.01600.01100.01500.01501,921,200
Sep 12, 20190.01700.01700.01000.01500.01502,174,300
Sep 11, 20190.01600.01700.01300.01700.0170919,400
Sep 10, 20190.01800.01800.01500.01800.01801,185,600
Sep 09, 20190.01700.01800.01400.01800.01801,481,600
Sep 06, 20190.01700.01800.01300.01500.01501,227,200
Sep 05, 20190.01300.01500.01300.01400.0140602,400
Sep 04, 20190.01300.01600.01200.01500.0150931,900
Sep 03, 20190.01400.01500.01200.01400.0140582,100
Aug 30, 20190.01600.01800.01200.01600.0160681,500
Aug 29, 20190.01900.02000.01300.01600.01602,749,100
Aug 28, 20190.01700.02000.01700.01900.01901,194,000
Aug 27, 20190.01600.02000.01600.01800.01801,345,900
Aug 26, 20190.02300.02300.01600.01600.0160438,700
Aug 23, 20190.02000.02200.01500.02200.02201,774,400
Aug 22, 20190.02500.02500.01700.01900.01901,443,600
Aug 21, 20190.02000.02500.01600.02200.02202,318,700
Aug 20, 20190.02900.03400.01500.02100.02103,310,400
Aug 19, 20190.02400.02900.01800.02600.02602,788,400
Aug 16, 20190.02000.02000.02000.02000.0200-
Aug 15, 20190.00600.02000.00600.02000.0200979,500
Aug 14, 20190.01000.01000.01000.01000.0100140,400
Aug 13, 20190.01300.01300.01300.01300.01301,500
Aug 12, 20190.01000.01300.01000.01300.0130317,300
Aug 09, 20190.00900.01000.00800.01000.0100734,400
Aug 08, 20190.00900.01000.00800.01000.0100734,400
Aug 07, 20190.00900.01000.00800.01000.0100734,400
Aug 06, 20190.01000.01000.01000.01000.0100130,500
Aug 05, 20190.01000.01000.01000.01000.010040,000
Aug 02, 20190.01000.01000.00900.01000.0100117,600
Aug 01, 20190.00700.01000.00700.01000.01001,600
Jul 31, 20190.00700.01000.00700.01000.01001,600
Jul 30, 20190.00700.01000.00700.01000.01001,600
Jul 29, 20190.00700.01000.00700.01000.01001,600
Jul 26, 20190.00900.00900.00900.00900.0090-
Jul 25, 20190.00900.00900.00900.00900.0090-
Jul 24, 20190.00900.00900.00900.00900.0090-
Jul 23, 20190.00900.00900.00900.00900.0090-
Jul 22, 20190.00600.00900.00600.00900.0090454,500
Jul 19, 20190.00900.00900.00800.00900.009099,800
Jul 18, 20190.00800.00900.00800.00900.0090751,200
Jul 17, 20190.01000.01000.00800.00900.0090667,900
Jul 16, 20190.00800.01000.00800.00800.00801,911,000
Jul 15, 20190.01100.01100.01100.01100.0110-
Jul 12, 20190.01100.01100.01100.01100.01101,000
Jul 11, 20190.01000.01300.01000.01200.0120205,100
Jul 10, 20190.01000.01000.01000.01000.0100176,000
Jul 09, 20190.01000.01000.00900.01000.01006,200
Jul 08, 20190.01000.01000.01000.01000.0100-
Jul 05, 20190.01000.01000.01000.01000.010030,000
Jul 03, 20190.01000.01000.01000.01000.0100-
Jul 02, 20190.01000.01000.01000.01000.0100270,000
Jul 01, 20190.01000.01000.00800.01000.0100113,800
Jun 28, 20190.01000.01000.01000.01000.010078,500
Jun 27, 20190.00900.01000.00900.01000.01003,000
Jun 26, 20190.01100.01100.01100.01100.0110100
Jun 25, 20190.01000.01200.00900.01100.0110220,100
Jun 24, 20190.01000.01000.01000.01000.0100201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...