Pason Systems (OP:PSYTF)
8.800
+0.300
(+3.53%)
Streaming Delayed Price
Updated: 12:08 PM EDT, Oct 23, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.435 | 8.554 | 8.420 | 8.500 | 40,252 | +0.11(+1.31%) |
| Oct 21, 2025 | 8.430 | 8.436 | 8.390 | 8.390 | 14,843 | +0.07(+0.84%) |
| Oct 20, 2025 | 8.270 | 8.320 | 8.270 | 8.320 | 15,472 | +0.21(+2.63%) |
| Oct 17, 2025 | 8.107 | 8.107 | 8.107 | 8.107 | 12,869 | -0.11(-1.38%) |
| Oct 16, 2025 | 8.278 | 8.278 | 8.220 | 8.220 | 13,364 | -0.08(-0.96%) |
| Oct 14, 2025 | 8.300 | 4,392 | +0.05(+0.61%) | |||
| Oct 13, 2025 | 8.250 | 8.250 | 8.250 | 8.250 | 5,000 | -0.06(-0.75%) |
| Oct 10, 2025 | 8.312 | 8.312 | 8.312 | 8.312 | 39,702 | -0.17(-1.98%) |
| Oct 08, 2025 | 8.480 | 7,597 | -0.14(-1.60%) | |||
| Oct 06, 2025 | 8.618 | 1,121 | -0.01(-0.07%) | |||
| Oct 03, 2025 | 8.624 | 8.624 | 8.624 | 8.624 | 24,467 | -0.05(-0.53%) |
| Oct 02, 2025 | 8.670 | 8.670 | 8.670 | 8.670 | 8,519 | -0.00(-0.05%) |
| Oct 01, 2025 | 8.674 | 8.674 | 8.674 | 8.674 | 9,790 | +0.08(+0.92%) |
| Sep 30, 2025 | 8.500 | 8.595 | 8.500 | 8.595 | 14,887 | -0.09(-1.04%) |
| Sep 29, 2025 | 8.685 | 8.685 | 8.685 | 8.685 | 1,141 | -0.02(-0.24%) |
| Sep 25, 2025 | 8.706 | 14,890 | +0.03(+0.30%) | |||
| Sep 23, 2025 | 8.680 | 3,174 | +0.02(+0.23%) | |||
| Sep 22, 2025 | 8.660 | 8.660 | 8.660 | 8.660 | 32,407 | +0.02(+0.23%) |
| Sep 19, 2025 | 8.640 | 8.640 | 8.640 | 8.640 | 44,985 | +0.09(+1.00%) |
| Sep 18, 2025 | 8.535 | 8.590 | 8.480 | 8.554 | 69,643 | -0.09(-0.99%) |
| Sep 17, 2025 | 8.634 | 8.640 | 8.634 | 8.640 | 23,626 | -0.03(-0.32%) |
| Sep 16, 2025 | 8.600 | 8.668 | 8.590 | 8.668 | 19,411 | +0.07(+0.79%) |
| Sep 15, 2025 | 8.630 | 8.650 | 8.504 | 8.600 | 108,371 | -0.01(-0.11%) |
| Sep 12, 2025 | 8.588 | 8.630 | 8.579 | 8.610 | 10,924 | +0.07(+0.87%) |
| Sep 10, 2025 | 8.536 | 40,109 | +0.16(+1.86%) | |||
| Sep 09, 2025 | 8.450 | 8.532 | 8.380 | 8.380 | 212,226 | -0.06(-0.73%) |
| Sep 08, 2025 | 8.380 | 8.458 | 8.380 | 8.442 | 21,042 | -0.14(-1.67%) |
| Sep 05, 2025 | 8.566 | 8.585 | 8.566 | 8.585 | 40,280 | +0.01(+0.06%) |
| Sep 04, 2025 | 8.473 | 8.627 | 8.465 | 8.580 | 56,648 | +0.08(+0.94%) |
| Sep 03, 2025 | 8.560 | 8.587 | 8.500 | 8.500 | 41,620 | -0.07(-0.82%) |
| Sep 02, 2025 | 8.580 | 9.080 | 8.519 | 8.570 | 12,100 | +0.19(+2.27%) |
| Aug 27, 2025 | 8.380 | 14,795 | +0.00(+0.00%) | |||
| Aug 26, 2025 | 8.480 | 8.480 | 8.380 | 8.380 | 11,114 | -0.09(-1.06%) |
| Aug 25, 2025 | 8.527 | 8.527 | 8.470 | 8.470 | 22,589 | -0.24(-2.76%) |
| Aug 22, 2025 | 8.710 | 8.710 | 8.383 | 8.710 | 19,845 | +0.46(+5.55%) |
| Aug 21, 2025 | 8.186 | 8.252 | 8.186 | 8.252 | 10,403 | +0.12(+1.50%) |
| Aug 20, 2025 | 8.130 | 8.130 | 8.130 | 8.130 | 30,727 | +0.03(+0.37%) |
| Aug 19, 2025 | 8.240 | 8.240 | 8.050 | 8.100 | 10,794 | -0.01(-0.12%) |
| Aug 15, 2025 | 8.110 | 5,050 | -0.50(-5.81%) | |||
| Aug 13, 2025 | 8.610 | 6,559 | +0.11(+1.31%) | |||
| Aug 12, 2025 | 8.480 | 8.505 | 8.470 | 8.499 | 22,611 | +0.08(+0.94%) |
| Aug 11, 2025 | 8.368 | 8.420 | 8.350 | 8.420 | 18,330 | -0.12(-1.41%) |
| Aug 06, 2025 | 8.540 | 10,979 | +0.21(+2.52%) | |||
| Aug 05, 2025 | 8.010 | 8.419 | 8.010 | 8.330 | 8,985 | -0.12(-1.47%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.