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 28, 2021 7.160 7.160 7.160 7.160 200 -0.03(-0.42%)
May 27, 2021 7.100 7.190 7.100 7.190 6,358 +0.09(+1.27%)
May 26, 2021 7.050 7.100 7.020 7.100 700 +0.04(+0.56%)
May 21, 2021 7.061 7.061 7.061 0 +0.03(+0.44%)
May 20, 2021 7.030 7.030 7.030 7.030 300 -0.15(-2.09%)
May 19, 2021 7.170 7.180 7.170 7.180 250 -0.07(-0.97%)
May 18, 2021 7.250 7.250 7.250 7.250 100 -0.04(-0.55%)
May 17, 2021 7.230 7.290 7.230 7.290 1,037 +0.01(+0.14%)
May 14, 2021 7.270 7.280 7.270 7.280 200 +0.14(+2.03%)
May 13, 2021 7.130 7.140 7.120 7.135 6,600 -0.17(-2.39%)
May 12, 2021 7.310 7.310 7.310 7.310 1,010 +0.05(+0.69%)
May 11, 2021 7.227 7.260 7.120 7.260 15,857 -0.02(-0.27%)
May 10, 2021 7.370 7.370 7.280 7.280 7,510 -0.16(-2.15%)
May 06, 2021 7.440 7.440 7.440 19 +0.02(+0.27%)
May 05, 2021 7.600 7.630 7.420 7.420 19,645 -0.29(-3.76%)
May 04, 2021 7.710 7.710 7.710 7.710 200 +0.05(+0.72%)
May 03, 2021 7.740 7.910 7.655 7.655 1,900 -0.08(-1.10%)
Apr 30, 2021 7.740 7.740 7.740 7.740 5,300 +0.05(+0.65%)
Apr 29, 2021 7.580 7.690 7.553 7.690 1,065 +0.11(+1.45%)
Apr 28, 2021 7.500 7.580 7.490 7.580 2,101 -0.21(-2.70%)
Apr 26, 2021 7.790 7.790 7.790 0 +0.06(+0.78%)
Apr 23, 2021 7.720 7.730 7.720 7.730 200 +0.18(+2.38%)
Apr 22, 2021 7.500 7.550 7.500 7.550 300 +0.13(+1.72%)
Apr 21, 2021 7.230 7.430 7.230 7.423 500 +0.19(+2.66%)
Apr 20, 2021 7.692 7.700 7.230 7.230 821 -0.47(-6.10%)
Apr 19, 2021 7.700 7.700 7.700 7.700 248 +0.50(+6.94%)
Apr 16, 2021 7.200 7.200 7.200 7.200 10,000 +0.29(+4.20%)
Apr 13, 2021 6.910 6.910 6.910 0 -0.03(-0.43%)
Apr 09, 2021 6.940 6.940 6.940 0 +0.01(+0.18%)
Apr 08, 2021 6.928 6.928 6.928 7,225 +0.00(+0.00%)
Apr 06, 2021 6.928 6.928 6.928 0 -0.17(-2.43%)
Apr 01, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 31, 2021 7.100 7.100 7.100 66 +0.00(+0.00%)
Mar 26, 2021 7.100 7.100 7.100 0 -0.01(-0.14%)
Mar 25, 2021 7.110 7.110 7.110 7.110 200 +0.03(+0.42%)
Mar 24, 2021 7.080 7.080 7.080 13 +0.00(+0.00%)
Mar 23, 2021 7.195 7.195 7.080 7.080 1,352 -0.31(-4.19%)
Mar 22, 2021 7.390 7.390 7.390 7.390 202 -0.54(-6.81%)
Mar 18, 2021 7.930 7.930 7.930 0 +0.04(+0.51%)
Mar 17, 2021 7.890 7.890 7.890 7.890 100 -0.22(-2.71%)
Mar 16, 2021 8.110 8.110 8.110 50 +0.00(+0.00%)
Mar 15, 2021 8.110 8.110 8.110 8.110 112 -0.19(-2.29%)
Mar 12, 2021 8.281 8.315 8.250 8.300 15,300 +0.13(+1.59%)
Mar 11, 2021 8.140 8.170 8.100 8.170 11,780 +0.01(+0.12%)
Mar 10, 2021 7.870 8.160 7.870 8.160 2,110 +0.29(+3.68%)
Mar 09, 2021 7.910 7.910 7.860 7.870 2,049 -0.01(-0.13%)
Mar 08, 2021 7.810 7.880 7.805 7.880 1,300 -0.06(-0.76%)
Mar 04, 2021 7.940 7.940 7.940 0 +0.18(+2.32%)
Mar 03, 2021 7.800 7.800 7.760 7.760 4,460 -0.04(-0.58%)
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.