Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pason Systems (OP: PSYTF )

10.13 -0.55 (-5.11%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 26, 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 (%)
Nov 26, 2024 10.19 10.19 10.13 10.13 30,798 -0.55(-5.11%)
Nov 22, 2024 10.68 41,685 +0.11(+1.00%)
Nov 21, 2024 10.51 10.57 10.51 10.57 32,903 -0.00(-0.05%)
Nov 19, 2024 10.57 7,980 -0.16(-1.47%)
Nov 18, 2024 10.70 10.74 10.70 10.73 13,148 -0.45(-4.00%)
Nov 13, 2024 11.18 12,279 +0.55(+5.17%)
Nov 07, 2024 10.63 6,279 +0.20(+1.88%)
Nov 06, 2024 10.55 10.55 9.852 10.43 11,415 +0.43(+4.32%)
Nov 05, 2024 9.930 10.00 9.860 10.00 3,651 +0.03(+0.32%)
Nov 04, 2024 9.700 9.970 9.700 9.970 11,084 +0.28(+2.89%)
Nov 01, 2024 9.720 9.720 9.645 9.690 6,827 +0.02(+0.21%)
Oct 31, 2024 9.692 9.700 9.640 9.670 41,076 -0.11(-1.13%)
Oct 30, 2024 9.850 9.900 9.780 9.780 29,811 -0.08(-0.82%)
Oct 29, 2024 9.900 9.900 9.846 9.861 18,309 -0.17(-1.69%)
Oct 25, 2024 10.03 13,611 +0.18(+1.83%)
Oct 24, 2024 9.850 9.850 9.850 9.850 1,323 -0.10(-1.01%)
Oct 23, 2024 9.960 9.960 9.950 9.950 6,996 -0.04(-0.40%)
Oct 22, 2024 9.990 9.990 9.990 9.990 1,818 -0.02(-0.20%)
Oct 21, 2024 10.02 10.03 10.01 10.01 12,968 -0.13(-1.28%)
Oct 18, 2024 10.14 10.14 10.14 10.14 3,924 -0.14(-1.36%)
Oct 16, 2024 10.28 1,966 +0.03(+0.29%)
Oct 15, 2024 10.25 10.25 10.20 10.25 32,921 -0.18(-1.74%)
Oct 11, 2024 10.43 0 +0.18(+1.78%)
Oct 10, 2024 10.25 10.25 10.25 10.25 8,375 -0.06(-0.63%)
Oct 08, 2024 10.31 5,123 -0.05(-0.53%)
Oct 04, 2024 10.37 319,582 -0.24(-2.26%)
Oct 03, 2024 10.43 10.61 10.43 10.61 259 +0.34(+3.31%)
Oct 02, 2024 10.25 10.27 10.25 10.27 966 +0.10(+0.98%)
Oct 01, 2024 10.11 10.19 10.11 10.17 1,027 +0.39(+3.99%)
Sep 30, 2024 9.780 9.780 9.780 9.780 2,500 +0.00(+0.00%)
Sep 24, 2024 9.780 0 +0.03(+0.28%)
Sep 23, 2024 9.790 9.790 9.715 9.753 10,700 +0.03(+0.34%)
Sep 18, 2024 9.720 11 +0.09(+0.93%)
Sep 16, 2024 9.630 10 -0.07(-0.71%)
Sep 11, 2024 9.699 56,687 +0.09(+0.91%)
Sep 10, 2024 9.611 9.611 9.611 9.611 100 -0.30(-3.02%)
Sep 09, 2024 9.935 9.935 9.910 9.910 1,389 -0.27(-2.65%)
Sep 06, 2024 10.15 10.18 10.15 10.18 899 -0.33(-3.14%)
Sep 05, 2024 10.51 10.51 10.51 10.51 4,957 +0.14(+1.35%)
Sep 04, 2024 10.45 10.45 10.31 10.37 12,335 -0.13(-1.24%)
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.