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 29, 2021 7.470 7.470 7.450 7.470 700 -0.02(-0.27%)
Oct 28, 2021 7.310 7.490 7.310 7.490 700 +0.18(+2.46%)
Oct 27, 2021 7.410 7.410 7.290 7.310 1,373 -0.16(-2.14%)
Oct 26, 2021 7.500 7.470 7.470 4,800 -0.08(-1.13%)
Oct 25, 2021 7.590 7.640 7.555 7.555 5,700 +0.06(+0.87%)
Oct 22, 2021 7.490 7.490 7.490 7.490 300 -0.11(-1.45%)
Oct 21, 2021 7.840 7.840 7.530 7.600 2,749 -0.25(-3.18%)
Oct 20, 2021 7.890 7.910 7.830 7.850 4,914 +0.10(+1.28%)
Oct 19, 2021 7.782 7.782 7.751 7.751 3,395 -0.16(-2.01%)
Oct 18, 2021 7.980 8.020 7.900 7.910 3,500 -0.06(-0.75%)
Oct 15, 2021 8.000 8.000 7.830 7.970 5,865 +0.15(+1.93%)
Oct 14, 2021 7.780 7.819 7.750 7.819 8,720 +0.17(+2.21%)
Oct 13, 2021 7.580 7.670 7.580 7.650 1,750 -0.18(-2.30%)
Oct 12, 2021 7.330 7.830 7.330 7.830 1,550 +0.55(+7.55%)
Oct 08, 2021 7.280 7.280 7.280 40 +0.20(+2.82%)
Oct 07, 2021 6.800 7.080 6.800 7.080 1,738 +0.21(+3.06%)
Oct 06, 2021 6.870 6.870 6.870 6.870 126 +0.03(+0.44%)
Oct 05, 2021 6.866 6.870 6.840 6.840 44,764 +0.05(+0.74%)
Oct 04, 2021 6.850 6.960 6.790 6.790 3,411 -0.15(-2.16%)
Oct 01, 2021 6.880 6.940 6.880 6.940 23,878 +0.17(+2.51%)
Sep 30, 2021 6.760 6.790 6.760 6.770 1,319 +0.01(+0.15%)
Sep 29, 2021 6.840 6.840 6.760 6.760 3,031 -0.04(-0.59%)
Sep 28, 2021 6.800 6.800 6.800 6.800 101 -0.03(-0.44%)
Sep 27, 2021 6.780 6.830 6.780 6.830 13,150 +0.19(+2.86%)
Sep 24, 2021 6.400 6.657 6.400 6.640 4,215 +0.09(+1.31%)
Sep 23, 2021 6.305 6.554 6.305 6.554 5,643 +0.32(+5.20%)
Sep 22, 2021 6.120 6.230 6.080 6.230 545 +0.18(+2.98%)
Sep 21, 2021 5.970 6.130 5.970 6.050 1,824 -0.01(-0.17%)
Sep 20, 2021 5.978 6.060 5.945 6.060 5,922 -0.23(-3.58%)
Sep 17, 2021 6.285 6.285 6.285 6.285 100 -0.14(-2.26%)
Sep 16, 2021 6.370 6.430 6.330 6.430 1,375 -0.03(-0.46%)
Sep 15, 2021 6.440 6.490 6.350 6.460 1,463 +0.16(+2.54%)
Sep 14, 2021 6.300 6.470 6.300 6.300 870 -0.17(-2.63%)
Sep 13, 2021 6.550 6.550 6.470 6.470 1,437 +0.12(+1.89%)
Sep 09, 2021 6.350 6.350 6.350 50 -0.11(-1.73%)
Sep 08, 2021 6.662 6.662 6.462 6.462 1,160 -0.24(-3.52%)
Sep 07, 2021 6.760 6.760 6.660 6.697 3,590 -0.06(-0.94%)
Sep 03, 2021 6.750 6.771 6.700 6.761 12,543 +0.24(+3.67%)
Sep 01, 2021 6.521 6.521 6.521 70 +0.02(+0.32%)
Aug 31, 2021 6.410 6.500 6.370 6.500 4,197 -0.06(-0.91%)
Aug 30, 2021 6.410 6.560 6.410 6.560 1,220 +0.19(+2.98%)
Aug 27, 2021 6.371 6.391 6.350 6.370 4,224 +0.12(+1.92%)
Aug 26, 2021 6.250 6.250 6.250 6.250 600 -0.04(-0.64%)
Aug 25, 2021 6.300 6.320 6.290 6.290 6,601 +0.14(+2.28%)
Aug 20, 2021 6.150 6.150 6.150 0 +0.01(+0.21%)
Aug 19, 2021 6.130 6.142 6.126 6.137 1,205 -0.41(-6.30%)
Aug 18, 2021 6.550 6.550 6.550 6.550 150 -0.27(-3.89%)
Aug 17, 2021 6.911 6.940 6.800 6.815 1,945 -0.18(-2.64%)
Aug 13, 2021 7.000 7.000 7.000 75 -0.13(-1.82%)
Aug 12, 2021 7.155 7.169 7.120 7.130 8,140 -0.04(-0.56%)
Aug 11, 2021 6.800 7.210 6.800 7.170 15,155 +0.90(+14.30%)
Aug 10, 2021 6.190 6.279 6.186 6.273 4,042 +0.18(+3.00%)
Aug 09, 2021 6.003 6.105 6.003 6.090 42,110 +0.02(+0.33%)
Aug 05, 2021 6.070 6.070 6.070 0 -0.03(-0.49%)
Aug 04, 2021 6.080 6.110 6.080 6.100 17,620 -0.17(-2.71%)
Aug 03, 2021 6.190 6.270 6.190 6.270 780 -0.85(-11.94%)
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.