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 29, 2020 5.292 5.292 5.292 10,763 +0.00(+0.00%)
May 28, 2020 5.292 5.292 5.292 55 +0.00(+0.00%)
May 27, 2020 5.378 5.378 5.292 5.292 2,560 +0.13(+2.45%)
May 26, 2020 5.170 5.210 5.165 5.165 1,818 +0.17(+3.30%)
May 22, 2020 5.000 5.000 5.000 5.000 11,700 -0.41(-7.58%)
May 21, 2020 5.280 5.410 5.280 5.410 500 +0.01(+0.22%)
May 20, 2020 5.365 5.400 5.365 5.398 10,330 +0.06(+1.18%)
May 19, 2020 5.400 5.530 5.310 5.335 16,295 -0.05(-0.97%)
May 15, 2020 5.387 5.387 5.387 0 +0.04(+0.68%)
May 13, 2020 5.351 5.351 5.351 0 -0.22(-4.01%)
May 12, 2020 5.530 5.624 5.530 5.574 504 +0.73(+15.13%)
May 07, 2020 4.842 4.842 4.842 0 +0.00(+0.00%)
May 05, 2020 4.842 4.842 4.842 0 -0.53(-9.83%)
May 04, 2020 5.370 5.370 5.370 103 +0.00(+0.00%)
May 01, 2020 5.035 5.370 5.035 5.370 1,100 -0.19(-3.42%)
Apr 30, 2020 5.455 5.560 5.455 5.560 376 +0.15(+2.77%)
Apr 29, 2020 5.384 5.410 5.384 5.410 1,000 +0.34(+6.71%)
Apr 24, 2020 5.070 5.070 5.070 0 +0.61(+13.59%)
Apr 21, 2020 4.463 4.463 4.463 0 -0.22(-4.69%)
Apr 20, 2020 4.683 4.683 4.683 4.683 50,007 +0.18(+4.06%)
Apr 16, 2020 4.500 4.500 4.500 0 +0.26(+6.13%)
Apr 15, 2020 4.751 4.751 4.240 4.240 11,690 -0.66(-13.47%)
Apr 14, 2020 5.200 5.200 4.900 4.900 7,786 -0.17(-3.44%)
Apr 13, 2020 5.075 5.075 5.075 5.075 500 -0.03(-0.50%)
Apr 09, 2020 5.050 5.100 5.050 5.100 4,900 +0.70(+15.91%)
Apr 08, 2020 4.400 4.400 4.400 50 +0.00(+0.00%)
Apr 07, 2020 4.384 4.480 4.280 4.400 10,430 +0.04(+0.90%)
Apr 06, 2020 4.361 4.361 4.361 4.361 11,364 -0.29(-6.22%)
Apr 03, 2020 4.650 4.650 4.650 4.650 100 -0.29(-5.87%)
Apr 02, 2020 4.740 4.940 4.740 4.940 638 +0.50(+11.26%)
Apr 01, 2020 4.260 4.440 4.260 4.440 200 -0.04(-0.84%)
Mar 31, 2020 4.480 4.480 4.478 4.478 1,007 -0.08(-1.81%)
Mar 27, 2020 4.560 4.560 4.560 0 -0.36(-7.32%)
Mar 26, 2020 5.064 5.064 4.920 4.920 2,518 -0.08(-1.67%)
Mar 25, 2020 4.987 5.004 4.930 5.004 13,100 +0.15(+3.01%)
Mar 24, 2020 4.860 4.860 4.857 4.857 14,715 -0.18(-3.62%)
Mar 23, 2020 5.040 5.260 5.040 5.040 1,100 -0.72(-12.50%)
Mar 20, 2020 5.630 5.826 5.630 5.760 11,100 +0.04(+0.71%)
Mar 19, 2020 5.470 5.720 5.470 5.720 4,900 +0.30(+5.54%)
Mar 18, 2020 5.720 5.720 5.420 5.420 800 -1.02(-15.84%)
Mar 17, 2020 6.400 6.440 6.400 6.440 341 +0.35(+5.72%)
Mar 13, 2020 6.091 6.091 6.091 0 -0.28(-4.38%)
Mar 12, 2020 5.973 6.370 5.973 6.370 700 -0.13(-2.02%)
Mar 11, 2020 6.470 6.502 6.470 6.502 2,270 -0.25(-3.68%)
Mar 10, 2020 7.000 7.000 6.750 6.750 800 -0.30(-4.26%)
Mar 09, 2020 7.119 7.610 7.000 7.050 4,450 -2.12(-23.12%)
Mar 06, 2020 9.170 9.170 9.170 12,753 +0.00(+0.00%)
Mar 05, 2020 9.170 9.170 9.170 9.170 4,000 -0.18(-1.93%)
Mar 03, 2020 9.350 9.350 9.350 0 +0.18(+2.00%)
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.