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 31, 2022 10.75 10.81 10.71 10.71 15,280 +0.04(+0.37%)
Oct 28, 2022 10.63 10.69 10.59 10.67 43,100 -0.14(-1.30%)
Oct 27, 2022 10.59 10.81 10.58 10.81 17,338 +0.46(+4.44%)
Oct 25, 2022 10.35 0 -0.06(-0.58%)
Oct 24, 2022 10.40 10.41 10.39 10.41 11,500 +0.30(+2.97%)
Oct 21, 2022 10.11 10.11 10.11 10.11 1,670 -0.20(-1.94%)
Oct 19, 2022 10.31 0 +0.24(+2.33%)
Oct 18, 2022 9.930 10.07 9.930 10.07 850 +0.48(+5.06%)
Oct 14, 2022 9.590 0 +0.04(+0.42%)
Oct 12, 2022 9.550 58 -0.27(-2.75%)
Oct 11, 2022 9.958 10.03 9.713 9.820 4,100 +0.04(+0.41%)
Oct 07, 2022 9.780 0 +0.01(+0.15%)
Oct 06, 2022 9.830 9.895 9.690 9.765 53,500 -0.59(-5.70%)
Oct 05, 2022 10.36 10.36 10.36 10.36 500 -0.06(-0.58%)
Oct 04, 2022 10.45 10.45 10.41 10.42 5,400 +0.82(+8.50%)
Sep 30, 2022 9.600 2 +0.00(+0.00%)
Sep 29, 2022 9.600 9.600 9.600 9.600 157 +0.53(+5.84%)
Sep 26, 2022 9.070 0 +0.05(+0.55%)
Sep 23, 2022 9.205 9.210 9.020 9.020 1,301 -0.76(-7.77%)
Sep 22, 2022 9.780 9.780 9.780 9.780 2,800 -0.25(-2.49%)
Sep 21, 2022 10.04 10.04 9.950 10.03 300 -0.06(-0.59%)
Sep 20, 2022 9.980 10.09 9.980 10.09 500 +0.00(+0.00%)
Sep 19, 2022 9.990 10.11 9.990 10.09 3,000 +0.10(+1.00%)
Sep 16, 2022 10.04 10.04 9.990 9.990 523 -0.29(-2.77%)
Sep 15, 2022 10.27 10.28 10.27 10.28 500 -0.06(-0.63%)
Sep 14, 2022 10.27 10.34 10.27 10.34 900 +0.00(+0.05%)
Sep 13, 2022 10.34 10.34 10.34 10.34 100 +0.11(+1.03%)
Sep 09, 2022 10.23 0 -0.02(-0.20%)
Sep 07, 2022 10.25 500 -0.07(-0.73%)
Sep 06, 2022 10.12 10.32 10.12 10.32 3,205 +0.19(+1.92%)
Sep 02, 2022 10.27 10.27 10.13 10.13 2,100 +0.03(+0.30%)
Sep 01, 2022 10.51 10.51 9.940 10.10 9,523 -0.48(-4.54%)
Aug 31, 2022 10.62 10.62 10.58 10.58 900 +0.15(+1.49%)
Aug 30, 2022 10.43 10.43 10.43 10.43 500 -0.72(-6.50%)
Aug 25, 2022 11.15 0 +0.14(+1.27%)
Aug 24, 2022 10.95 11.01 10.91 11.01 16,800 +0.51(+4.86%)
Aug 23, 2022 10.50 10.50 10.50 10.50 600 +0.17(+1.65%)
Aug 22, 2022 10.33 10.34 10.25 10.33 16,895 -0.24(-2.27%)
Aug 19, 2022 10.58 10.63 10.56 10.57 25,400 +0.12(+1.15%)
Aug 18, 2022 10.49 10.49 10.44 10.45 10,500 -0.19(-1.83%)
Aug 17, 2022 10.64 10.64 10.64 10.64 300 -0.21(-1.91%)
Aug 15, 2022 10.85 0 -0.15(-1.38%)
Aug 12, 2022 11.06 11.07 11.00 11.00 32,885 -0.23(-2.01%)
Aug 09, 2022 11.23 20 +0.21(+1.88%)
Aug 08, 2022 11.02 11.05 10.96 11.02 3,401 +0.13(+1.22%)
Aug 05, 2022 10.89 10.89 10.89 10.89 110 -0.45(-3.97%)
Aug 03, 2022 11.34 0 -0.30(-2.62%)
Aug 02, 2022 11.45 11.65 11.45 11.64 966 +0.08(+0.73%)
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.