Pason Systems (OP: PSYTF )

9.690 +0.020 (+0.21%)
Streaming Delayed Price Updated: 2:49 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.