Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pason Systems (OP: PSYTF )

12.10 +0.63 (+5.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.870 0 +0.39(+4.11%)
Jan 28, 2022 9.450 9.480 9.450 9.480 7,927 -0.16(-1.66%)
Jan 27, 2022 9.660 9.660 9.640 9.640 700 +0.08(+0.82%)
Jan 26, 2022 9.562 9.562 9.562 9.562 375 +0.08(+0.86%)
Jan 25, 2022 9.480 9.480 9.480 9.480 595 -0.21(-2.19%)
Jan 20, 2022 9.692 0 +0.04(+0.44%)
Jan 19, 2022 9.740 9.740 9.650 9.650 400 -0.19(-1.93%)
Jan 18, 2022 9.755 9.941 9.725 9.840 10,600 +0.09(+0.92%)
Jan 14, 2022 9.750 0 +0.04(+0.41%)
Jan 13, 2022 9.745 9.765 9.710 9.710 9,288 -0.31(-3.09%)
Jan 12, 2022 9.890 10.02 9.890 10.02 11,205 +0.32(+3.30%)
Jan 11, 2022 9.665 9.700 9.665 9.700 4,250 +0.39(+4.25%)
Jan 10, 2022 9.270 9.305 9.270 9.305 4,320 -0.11(-1.12%)
Jan 07, 2022 9.325 9.410 9.325 9.410 1,900 +0.03(+0.32%)
Jan 06, 2022 9.345 9.440 9.345 9.380 8,250 -0.20(-2.09%)
Jan 05, 2022 9.465 9.580 9.465 9.580 9,700 +0.23(+2.46%)
Jan 04, 2022 9.250 9.404 9.250 9.350 12,370 +0.10(+1.08%)
Jan 03, 2022 9.036 9.250 8.750 9.250 4,809 +0.19(+2.13%)
Dec 31, 2021 9.050 9.057 9.050 9.057 700 +0.13(+1.42%)
Dec 30, 2021 8.889 8.940 8.889 8.930 5,600 +0.04(+0.45%)
Dec 29, 2021 8.863 9.002 8.863 8.890 6,375 +0.17(+1.89%)
Dec 23, 2021 8.725 8.725 8.725 0 +0.33(+3.99%)
Dec 22, 2021 8.300 8.390 8.300 8.390 1,516 +0.10(+1.24%)
Dec 21, 2021 8.389 8.424 8.287 8.287 5,800 +0.10(+1.19%)
Dec 20, 2021 8.176 8.189 8.160 8.189 5,223 -0.04(-0.49%)
Dec 17, 2021 8.230 8.230 8.230 8.230 400 +0.02(+0.24%)
Dec 16, 2021 8.320 8.340 8.210 8.210 16,200 +0.09(+1.11%)
Dec 15, 2021 7.910 8.125 7.910 8.120 1,147 +0.09(+1.12%)
Dec 14, 2021 8.120 8.120 8.030 8.030 2,483 -0.06(-0.68%)
Dec 13, 2021 8.085 8.085 8.085 8.085 500 -0.09(-1.16%)
Dec 10, 2021 8.146 8.180 8.146 8.180 2,500 +0.01(+0.12%)
Dec 09, 2021 8.230 8.230 8.170 8.170 2,700 -0.23(-2.74%)
Dec 08, 2021 8.380 8.400 8.380 8.400 5,200 +0.05(+0.66%)
Dec 07, 2021 8.345 8.345 8.345 8.345 250 +0.16(+1.89%)
Dec 02, 2021 8.190 8.190 8.190 0 -0.09(-1.09%)
Dec 01, 2021 8.360 8.360 8.280 8.280 600 +0.06(+0.73%)
Nov 30, 2021 8.220 8.280 8.220 8.220 6,528 -0.06(-0.72%)
Nov 29, 2021 8.410 8.450 8.250 8.280 59,799 +0.05(+0.61%)
Nov 26, 2021 8.220 8.230 8.201 8.230 800 -0.39(-4.52%)
Nov 24, 2021 8.500 8.630 8.500 8.620 1,400 +0.16(+1.89%)
Nov 22, 2021 8.460 8.460 8.460 83 -0.03(-0.35%)
Nov 19, 2021 8.490 8.490 8.490 8.490 1,000 -0.19(-2.19%)
Nov 18, 2021 8.680 8.680 8.680 8.680 800 -0.04(-0.46%)
Nov 17, 2021 8.765 8.765 8.720 8.720 295 -0.44(-4.80%)
Nov 16, 2021 9.000 9.310 9.000 9.160 2,199 +0.15(+1.66%)
Nov 15, 2021 8.990 9.010 8.990 9.010 1,542 +0.26(+2.97%)
Nov 12, 2021 8.670 8.750 8.670 8.750 3,600 +0.10(+1.16%)
Nov 11, 2021 8.760 8.760 8.640 8.650 3,093 -0.20(-2.26%)
Nov 09, 2021 8.850 8.850 8.850 8.850 100 -0.16(-1.78%)
Nov 05, 2021 9.010 9.010 9.010 0 +0.47(+5.50%)
Nov 04, 2021 8.500 8.540 8.310 8.540 5,505 +0.67(+8.51%)
Nov 03, 2021 7.770 7.870 7.660 7.870 800 +0.15(+1.94%)
Nov 02, 2021 7.810 7.850 7.693 7.720 5,443 +0.10(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.