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

Pason Systems (OP: PSYTF )

12.60 +0.01 (+0.08%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 7, 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, 2015 17.31 17.31 17.31 0 -0.11(-0.62%)
May 27, 2015 17.38 17.49 17.38 17.42 43,107 +0.33(+1.93%)
May 19, 2015 17.09 17.09 17.09 0 -0.17(-0.98%)
May 15, 2015 17.26 17.26 17.26 0 -0.44(-2.49%)
May 13, 2015 17.70 17.70 17.70 0 +0.28(+1.61%)
May 11, 2015 17.42 17.42 17.42 0 -0.22(-1.25%)
May 08, 2015 17.42 17.64 17.42 17.64 32,050 +0.44(+2.56%)
May 07, 2015 17.15 17.20 17.15 17.20 970 -0.52(-2.93%)
May 06, 2015 17.52 17.73 17.52 17.72 575 -0.35(-1.94%)
May 01, 2015 18.07 18.07 18.07 0 -0.01(-0.06%)
Apr 30, 2015 17.25 18.08 17.25 18.08 20,800 +0.88(+5.12%)
Apr 24, 2015 17.20 17.20 17.20 0 -0.08(-0.46%)
Apr 22, 2015 17.28 17.28 17.28 0 +0.08(+0.47%)
Apr 21, 2015 17.83 17.83 17.00 17.20 90,593 -1.44(-7.73%)
Apr 16, 2015 18.64 18.64 18.64 0 +0.77(+4.28%)
Apr 14, 2015 17.87 17.87 17.87 0 +0.54(+3.14%)
Apr 10, 2015 17.33 17.33 17.33 0 -0.32(-1.81%)
Apr 09, 2015 17.65 17.65 17.65 17.65 100 +0.15(+0.86%)
Apr 08, 2015 17.48 17.50 17.26 17.50 30,100 -0.27(-1.53%)
Apr 07, 2015 17.77 17.77 17.77 17.77 200 +0.15(+0.86%)
Apr 06, 2015 17.00 17.62 17.00 17.62 5,800 +1.57(+9.78%)
Apr 02, 2015 16.05 16.05 16.05 0 -0.28(-1.72%)
Mar 23, 2015 16.33 16.33 16.33 0 +0.62(+3.96%)
Mar 18, 2015 15.71 15.71 15.71 1 +0.85(+5.70%)
Mar 17, 2015 15.00 15.00 14.86 14.86 6,200 -0.34(-2.21%)
Mar 06, 2015 15.20 15.20 15.20 9,000 +0.60(+4.10%)
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.