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

Pason Systems (OP: PSYTF )

9.242 -1.008 (-9.83%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 27, 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 (%)
Dec 27, 2024 9.343 9.358 9.236 9.242 4,949 -1.01(-9.83%)
Dec 26, 2024 10.25 10.25 10.25 10.25 100 +1.16(+12.77%)
Dec 23, 2024 9.089 1,854 -0.34(-3.61%)
Dec 20, 2024 9.150 9.430 9.150 9.430 9,724 +0.28(+3.06%)
Dec 19, 2024 9.150 9.410 9.150 9.150 10,502 -0.15(-1.61%)
Dec 18, 2024 9.420 9.431 9.300 9.300 20,686 -0.14(-1.48%)
Dec 17, 2024 9.560 9.560 9.400 9.440 11,894 -0.19(-1.92%)
Dec 16, 2024 9.660 9.660 9.625 9.625 512 -0.10(-0.98%)
Dec 13, 2024 9.650 9.860 9.650 9.720 8,209 -0.24(-2.40%)
Dec 12, 2024 9.900 9.959 9.810 9.959 5,874 -0.02(-0.21%)
Dec 11, 2024 9.950 10.00 9.950 9.980 96,346 -0.06(-0.59%)
Dec 10, 2024 10.04 10.04 10.04 10.04 3,137 -0.03(-0.31%)
Dec 09, 2024 10.10 10.10 10.07 10.07 1,406 +0.16(+1.61%)
Dec 06, 2024 9.910 9.910 9.910 9.910 3,894 -0.06(-0.63%)
Dec 05, 2024 9.973 9.973 9.973 9.973 400 -0.09(-0.87%)
Dec 04, 2024 10.04 10.06 10.04 10.06 2,200 +0.01(+0.10%)
Dec 03, 2024 10.09 10.09 10.05 10.05 37,545 +0.05(+0.50%)
Dec 02, 2024 10.01 10.06 9.995 10.00 33,061 -0.15(-1.48%)
Nov 29, 2024 10.20 10.20 10.15 10.15 40,175 -0.19(-1.84%)
Nov 27, 2024 10.20 10.34 10.20 10.34 11,021 +0.21(+2.07%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.