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

Pason Systems (OP: PSYTF )

9.320 -0.114 (-1.21%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.500 9.520 9.300 9.320 18,827 -0.11(-1.21%)
Feb 13, 2025 9.540 9.540 9.424 9.434 50,500 -0.12(-1.21%)
Feb 12, 2025 9.409 9.550 9.409 9.550 92,125 +0.27(+2.91%)
Feb 10, 2025 9.280 11,113 -0.08(-0.85%)
Feb 07, 2025 9.330 9.380 9.330 9.360 28,339 -0.16(-1.69%)
Feb 06, 2025 9.530 9.530 9.500 9.521 1,291 -0.06(-0.61%)
Feb 05, 2025 9.580 9.580 9.580 9.580 100 +0.33(+3.57%)
Feb 04, 2025 9.259 9.259 9.250 9.250 4,331 +0.20(+2.20%)
Feb 03, 2025 9.035 9.050 8.790 9.050 15,993 -0.06(-0.65%)
Jan 31, 2025 9.110 9.110 9.110 9.110 18,099 -0.39(-4.11%)
Jan 30, 2025 9.530 9.530 9.500 9.500 13,952 -0.02(-0.21%)
Jan 28, 2025 9.520 16,664 -0.21(-2.16%)
Jan 27, 2025 9.690 9.745 9.670 9.730 19,391 -0.15(-1.52%)
Jan 24, 2025 9.880 9.880 9.880 9.880 7,404 -0.27(-2.66%)
Jan 23, 2025 10.15 10.15 10.15 10.15 4,743 +0.02(+0.20%)
Jan 22, 2025 10.13 10.13 10.13 10.13 9,611 +0.06(+0.55%)
Jan 21, 2025 10.08 10.11 10.07 10.07 9,940 -0.08(-0.74%)
Jan 16, 2025 10.15 2,175 -0.10(-0.98%)
Jan 15, 2025 10.25 10.25 10.25 10.25 17,887 +0.30(+3.02%)
Jan 14, 2025 9.950 9.950 9.950 9.950 14,279 -0.23(-2.24%)
Jan 13, 2025 10.05 10.21 10.05 10.18 25,737 +0.45(+4.60%)
Jan 10, 2025 9.700 9.750 9.700 9.730 13,862 +0.25(+2.61%)
Jan 08, 2025 9.560 9.776 9.455 9.482 57,329 -0.37(-3.78%)
Jan 07, 2025 9.863 9.880 9.830 9.855 44,036 +0.13(+1.29%)
Jan 03, 2025 9.730 1,000 +0.07(+0.72%)
Jan 02, 2025 9.660 9.660 9.660 9.660 6,066 +0.28(+3.03%)
Dec 31, 2024 9.376 0 +0.11(+1.14%)
Dec 30, 2024 9.110 9.270 9.080 9.270 17,779 +0.03(+0.30%)
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%)
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.