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

Pason Systems (OP: PSYTF )

12.54 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 3.784 3.835 3.780 3.835 9,300 +0.05(+1.44%)
Oct 29, 2020 3.768 3.800 3.650 3.780 2,915 -0.17(-4.29%)
Oct 28, 2020 4.000 4.000 3.900 3.950 4,227 -0.19(-4.59%)
Oct 27, 2020 4.069 4.140 4.069 4.140 1,100 -0.12(-2.82%)
Oct 23, 2020 4.260 4.260 4.260 0 +0.10(+2.49%)
Oct 22, 2020 4.150 4.170 4.140 4.157 2,100 -0.02(-0.56%)
Oct 21, 2020 4.120 4.180 4.110 4.180 16,755 +0.04(+0.97%)
Oct 20, 2020 4.050 4.170 4.040 4.140 15,741 +0.15(+3.76%)
Oct 19, 2020 4.070 4.090 3.990 3.990 19,600 -0.08(-1.90%)
Oct 16, 2020 4.067 4.067 4.067 4.067 1,000 -0.02(-0.56%)
Oct 15, 2020 3.950 4.090 3.950 4.090 14,477 -0.01(-0.24%)
Oct 14, 2020 4.050 4.100 4.050 4.100 2,000 +0.03(+0.74%)
Oct 13, 2020 4.170 4.170 4.070 4.070 4,530 -0.10(-2.40%)
Oct 09, 2020 4.170 4.170 4.170 0 -0.13(-2.97%)
Oct 08, 2020 4.100 4.320 4.090 4.298 65,650 +0.22(+5.34%)
Oct 07, 2020 4.070 4.080 4.030 4.080 11,303 +0.01(+0.24%)
Oct 06, 2020 4.067 4.094 4.067 4.070 8,025 +0.07(+1.75%)
Oct 02, 2020 4.000 4.000 4.000 0 +0.02(+0.50%)
Oct 01, 2020 3.700 3.980 3.700 3.980 7,246 -0.02(-0.50%)
Sep 30, 2020 4.000 4.000 4.000 4.000 500 -0.08(-1.96%)
Sep 28, 2020 4.080 4.080 4.080 0 +0.08(+2.00%)
Sep 25, 2020 4.000 4.000 4.000 4.000 900 -0.01(-0.25%)
Sep 24, 2020 4.010 4.010 4.010 4.010 252 -0.09(-2.20%)
Sep 23, 2020 4.100 4.100 4.100 4.100 31,833 -0.04(-1.05%)
Sep 22, 2020 4.132 4.150 4.131 4.144 35,000 +0.05(+1.31%)
Sep 21, 2020 4.090 4.090 4.090 4.090 2,580 -0.15(-3.51%)
Sep 18, 2020 4.170 4.311 4.170 4.239 18,600 +0.09(+2.21%)
Sep 16, 2020 4.147 4.147 4.147 0 +0.08(+1.88%)
Sep 15, 2020 4.260 4.260 4.067 4.071 2,000 -0.06(-1.48%)
Sep 14, 2020 4.012 4.132 4.012 4.132 1,560 -0.08(-1.85%)
Sep 10, 2020 4.210 4.210 4.210 0 +0.10(+2.48%)
Sep 09, 2020 4.108 4.108 4.108 4.108 25,004 +0.11(+2.72%)
Sep 08, 2020 4.026 4.051 4.000 4.000 8,701 -0.34(-7.93%)
Sep 04, 2020 4.400 4.400 4.322 4.344 36,000 -0.05(-1.05%)
Sep 03, 2020 4.430 4.450 4.390 4.390 9,705 -0.07(-1.57%)
Sep 02, 2020 4.440 4.480 4.430 4.460 35,157 -0.01(-0.17%)
Sep 01, 2020 4.476 4.476 4.458 4.468 1,600 -0.10(-2.24%)
Aug 31, 2020 4.590 4.590 4.570 4.570 5,602 -0.09(-2.04%)
Aug 28, 2020 4.620 4.665 4.620 4.665 600 +0.12(+2.69%)
Aug 27, 2020 4.540 4.543 4.540 4.543 2,000 +0.03(+0.66%)
Aug 26, 2020 4.604 4.628 4.438 4.513 28,503 -0.28(-5.89%)
Aug 24, 2020 4.795 4.795 4.795 0 +0.15(+3.19%)
Aug 21, 2020 4.669 4.670 4.613 4.647 38,600 -0.13(-2.78%)
Aug 20, 2020 4.700 4.780 4.694 4.780 25,045 -0.02(-0.42%)
Aug 19, 2020 4.750 4.800 4.750 4.800 25,000 -0.00(-0.02%)
Aug 17, 2020 4.801 4.801 4.801 0 -0.10(-2.11%)
Aug 14, 2020 4.840 4.904 4.840 4.904 4,700 +0.10(+2.07%)
Aug 13, 2020 4.760 4.805 4.740 4.805 13,184 +0.07(+1.59%)
Aug 12, 2020 4.595 4.730 4.595 4.730 10,420 +0.20(+4.42%)
Aug 11, 2020 4.500 4.550 4.500 4.530 12,335 -0.01(-0.19%)
Aug 10, 2020 4.238 4.539 4.200 4.538 26,400 +0.07(+1.53%)
Aug 07, 2020 4.400 4.590 4.398 4.470 24,500 -0.23(-4.80%)
Aug 06, 2020 4.696 4.696 4.696 130 +0.00(+0.00%)
Aug 05, 2020 4.814 4.840 4.662 4.696 2,675 -0.14(-2.89%)
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.