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 (%)
May 31, 2022 12.96 12.96 12.63 12.63 250 -0.39(-3.00%)
May 26, 2022 13.02 0 -0.01(-0.08%)
May 25, 2022 12.84 13.03 12.84 13.03 600 +0.14(+1.09%)
May 24, 2022 12.69 12.93 12.69 12.89 6,000 +0.41(+3.29%)
May 20, 2022 12.48 0 +0.10(+0.77%)
May 19, 2022 12.30 12.38 12.22 12.38 5,600 +0.28(+2.32%)
May 18, 2022 12.10 12.10 12.10 12.10 4,000 -0.64(-5.00%)
May 17, 2022 12.66 12.74 12.66 12.74 271 -0.16(-1.25%)
May 16, 2022 12.16 12.90 12.16 12.90 4,487 +0.84(+6.98%)
May 13, 2022 12.06 12.09 12.06 12.06 2,850 +0.44(+3.79%)
May 12, 2022 11.29 11.62 11.29 11.62 950 -0.26(-2.19%)
May 11, 2022 11.88 11.88 11.88 11.88 100 +0.48(+4.21%)
May 10, 2022 11.43 11.43 11.38 11.40 650 -0.08(-0.70%)
May 09, 2022 11.51 11.51 11.33 11.48 325 -0.38(-3.20%)
May 06, 2022 11.86 11.86 11.86 11.86 125 -0.10(-0.84%)
May 04, 2022 11.96 90 +0.17(+1.44%)
May 03, 2022 11.86 11.86 11.79 11.79 300 -0.04(-0.34%)
May 02, 2022 12.10 12.10 11.75 11.83 700 -0.84(-6.63%)
Apr 29, 2022 12.96 12.96 12.65 12.67 2,033 +0.55(+4.54%)
Apr 28, 2022 11.86 12.16 11.83 12.12 975 +0.04(+0.33%)
Apr 27, 2022 12.09 12.09 12.01 12.08 4,058 -0.09(-0.74%)
Apr 26, 2022 12.26 12.37 12.17 12.17 1,000 +0.19(+1.54%)
Apr 25, 2022 12.21 12.21 11.98 11.98 2,000 -0.40(-3.19%)
Apr 22, 2022 12.38 12.38 12.38 12.38 1,000 -0.37(-2.90%)
Apr 21, 2022 13.22 13.22 12.75 12.75 800 -0.59(-4.39%)
Apr 20, 2022 13.13 13.34 13.13 13.34 1,300 +0.08(+0.57%)
Apr 19, 2022 13.26 13.26 13.26 13.26 1,666 -0.13(-0.97%)
Apr 18, 2022 13.23 13.39 13.23 13.39 900 +0.09(+0.68%)
Apr 14, 2022 13.24 13.30 13.24 13.30 700 -0.06(-0.48%)
Apr 13, 2022 13.37 13.38 13.35 13.36 2,459 +0.06(+0.48%)
Apr 12, 2022 13.18 13.47 13.18 13.30 750 +0.30(+2.31%)
Apr 11, 2022 13.05 13.08 13.00 13.00 5,360 -0.25(-1.89%)
Apr 08, 2022 13.13 13.25 13.03 13.25 1,300 +0.16(+1.22%)
Apr 07, 2022 13.19 13.19 13.09 13.09 205 -0.03(-0.23%)
Apr 06, 2022 13.12 13.12 13.12 13.12 100 -0.08(-0.61%)
Apr 05, 2022 13.07 13.20 13.07 13.20 1,326 +0.31(+2.42%)
Apr 04, 2022 13.01 13.23 12.88 12.89 7,614 +0.07(+0.53%)
Apr 01, 2022 12.47 12.82 12.47 12.82 387 +0.59(+4.82%)
Mar 31, 2022 12.39 12.39 12.23 12.23 400 -0.26(-2.05%)
Mar 30, 2022 12.63 12.63 12.48 12.49 4,300 -0.01(-0.08%)
Mar 29, 2022 12.32 12.54 12.32 12.50 985 +0.03(+0.24%)
Mar 28, 2022 12.50 12.50 12.43 12.46 704 +0.08(+0.69%)
Mar 25, 2022 12.25 12.38 12.25 12.38 264 +0.23(+1.85%)
Mar 24, 2022 12.21 12.21 12.15 12.15 1,486 +0.06(+0.54%)
Mar 23, 2022 11.70 12.09 11.70 12.09 6,500 +0.38(+3.22%)
Mar 22, 2022 11.70 11.71 11.66 11.71 15,200 +0.02(+0.19%)
Mar 21, 2022 11.95 11.95 11.57 11.69 15,700 +0.21(+1.80%)
Mar 18, 2022 11.50 11.55 11.48 11.48 6,200 +0.41(+3.74%)
Mar 17, 2022 11.07 11.07 11.07 11.07 100 +0.65(+6.24%)
Mar 16, 2022 10.40 10.42 10.40 10.42 1,600 +0.39(+3.89%)
Mar 15, 2022 10.03 10.03 10.03 10.03 185 +0.05(+0.50%)
Mar 14, 2022 10.01 10.05 9.900 9.980 3,530 -0.36(-3.48%)
Mar 11, 2022 10.28 10.36 10.28 10.34 7,709 +0.01(+0.10%)
Mar 10, 2022 10.29 10.34 10.29 10.33 2,760 -0.02(-0.19%)
Mar 09, 2022 10.30 11.02 10.25 10.35 1,600 -0.76(-6.84%)
Mar 08, 2022 10.94 11.11 10.94 11.11 4,150 +0.74(+7.14%)
Mar 07, 2022 10.35 10.40 10.35 10.37 1,193 +0.34(+3.39%)
Mar 04, 2022 10.08 10.08 10.03 10.03 6,164 -0.16(-1.57%)
Mar 03, 2022 10.15 10.19 10.15 10.19 500 -0.13(-1.26%)
Mar 02, 2022 10.32 10.35 10.27 10.32 14,571 +0.02(+0.22%)
Mar 01, 2022 10.61 10.61 10.24 10.30 3,846 +0.14(+1.42%)
Feb 28, 2022 10.00 10.15 9.940 10.15 13,720 +0.17(+1.74%)
Feb 25, 2022 9.990 10.00 9.980 9.980 3,925 -0.02(-0.20%)
Feb 24, 2022 10.01 10.02 10.00 10.00 2,200 +0.08(+0.81%)
Feb 23, 2022 10.26 10.26 9.830 9.920 2,245 -0.15(-1.49%)
Feb 22, 2022 10.07 10.07 10.07 10.07 2,000 -0.28(-2.71%)
Feb 17, 2022 10.35 0 -0.10(-0.96%)
Feb 16, 2022 10.22 10.49 10.22 10.45 3,552 +0.39(+3.88%)
Feb 15, 2022 10.06 10.06 10.05 10.06 2,700 +0.21(+2.13%)
Feb 14, 2022 9.932 9.950 9.841 9.850 5,725 -0.16(-1.60%)
Feb 11, 2022 10.09 10.15 10.01 10.01 3,100 -0.02(-0.20%)
Feb 10, 2022 10.11 10.22 10.00 10.03 1,500 -0.05(-0.50%)
Feb 08, 2022 10.08 0 -0.32(-3.08%)
Feb 07, 2022 10.36 10.40 10.36 10.40 11,100 +0.36(+3.59%)
Feb 04, 2022 10.04 10.04 10.04 10.04 100 +0.18(+1.82%)
Feb 02, 2022 9.900 9.960 9.861 9.861 1,350 -0.01(-0.10%)
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%)
Nov 01, 2021 7.640 7.645 7.603 7.620 6,505 +0.15(+2.01%)
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%)
Aug 02, 2021 7.120 7.120 7.120 7.120 100 +0.79(+12.48%)
Jul 30, 2021 6.350 6.370 6.270 6.330 7,107 -0.07(-1.09%)
Jul 29, 2021 6.360 6.470 6.360 6.400 600 +0.12(+1.89%)
Jul 28, 2021 6.281 6.281 6.281 6.281 460 -0.05(-0.77%)
Jul 27, 2021 6.330 6.330 6.330 6.330 100 -0.12(-1.86%)
Jul 26, 2021 6.390 6.450 6.390 6.450 1,200 +0.09(+1.42%)
Jul 23, 2021 6.350 6.360 6.350 6.360 1,700 -0.14(-2.15%)
Jul 22, 2021 6.419 6.500 6.419 6.500 6,532 +0.16(+2.52%)
Jul 21, 2021 6.340 6.340 6.340 6.340 300 +0.06(+0.96%)
Jul 20, 2021 6.240 6.280 6.228 6.280 4,385 +0.21(+3.46%)
Jul 19, 2021 6.040 6.150 6.033 6.070 1,706 -0.37(-5.75%)
Jul 16, 2021 6.435 6.520 6.405 6.440 122,238 +0.14(+2.22%)
Jul 15, 2021 6.230 6.300 6.230 6.300 350 -0.00(-0.08%)
Jul 14, 2021 6.320 6.320 6.300 6.305 2,225 -0.41(-6.04%)
Jul 12, 2021 6.710 6.710 6.710 0 +0.02(+0.30%)
Jul 09, 2021 6.690 6.760 6.685 6.690 2,000 +0.09(+1.36%)
Jul 08, 2021 6.510 6.600 6.510 6.600 300 -0.01(-0.15%)
Jul 07, 2021 6.630 6.630 6.610 6.610 1,914 -0.04(-0.60%)
Jul 06, 2021 6.650 6.850 6.650 6.650 1,520 -0.27(-3.89%)
Jul 02, 2021 7.060 7.060 6.910 6.920 1,330 -0.24(-3.42%)
Jun 30, 2021 7.164 7.164 7.164 0 -0.03(-0.46%)
Jun 29, 2021 7.210 7.220 7.197 7.197 700 +0.03(+0.38%)
Jun 28, 2021 7.270 7.270 7.170 7.170 957 -0.04(-0.55%)
Jun 25, 2021 7.210 7.210 7.210 7.210 155 -0.11(-1.50%)
Jun 24, 2021 7.550 7.550 7.260 7.320 660 -0.54(-6.84%)
Jun 23, 2021 7.920 8.010 7.857 7.857 1,600 +0.12(+1.51%)
Jun 22, 2021 7.620 7.770 7.620 7.740 1,015 +0.15(+1.98%)
Jun 21, 2021 7.590 7.590 7.590 7.590 200 +0.01(+0.13%)
Jun 18, 2021 7.570 7.580 7.567 7.580 2,907 +0.00(+0.00%)
Jun 17, 2021 7.740 7.740 7.560 7.580 4,601 -0.47(-5.84%)
Jun 15, 2021 8.050 8.050 8.050 0 -0.07(-0.86%)
Jun 11, 2021 8.120 8.120 8.120 0 +0.11(+1.34%)
Jun 10, 2021 8.012 8.012 8.012 8.012 200 +0.11(+1.42%)
Jun 09, 2021 7.820 7.900 7.820 7.900 9,950 +0.18(+2.33%)
Jun 08, 2021 7.720 7.720 7.590 7.720 2,800 -0.08(-1.03%)
Jun 04, 2021 7.800 7.800 7.800 11 -0.04(-0.51%)
Jun 03, 2021 7.960 7.960 7.840 7.840 2,000 -0.10(-1.26%)
Jun 02, 2021 7.670 8.070 7.670 7.940 3,070 +0.48(+6.43%)
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.