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

Pason Systems (OP:PSYTF)

8.140 +0.190 (+2.39%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 12, 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 (%)
May 09, 2025 7.902 7.950 7.900 7.950 26,996 -0.13(-1.61%)
May 08, 2025 8.040 8.080 7.952 8.080 52,401 -0.26(-3.06%)
May 05, 2025 8.335 169 -0.05(-0.63%)
May 02, 2025 8.330 8.520 8.100 8.388 45,434 +0.57(+7.27%)
Apr 30, 2025 7.820 17,387 -0.43(-5.18%)
Apr 29, 2025 8.210 8.254 8.199 8.248 26,499 +0.07(+0.87%)
Apr 25, 2025 8.177 10,200 +0.18(+2.30%)
Apr 23, 2025 7.993 2,828 -0.05(-0.66%)
Apr 22, 2025 8.046 8.046 8.046 8.046 1,300 +0.12(+1.46%)
Apr 21, 2025 7.930 7.930 7.930 7.930 18,474 -0.14(-1.73%)
Apr 17, 2025 8.060 8.070 8.010 8.070 12,705 +0.19(+2.41%)
Apr 16, 2025 7.990 7.990 7.880 7.880 6,836 +0.02(+0.32%)
Apr 15, 2025 7.855 7.855 7.855 7.855 4,414 -0.11(-1.38%)
Apr 14, 2025 8.085 8.085 7.910 7.965 20,540 +0.29(+3.71%)
Apr 10, 2025 7.680 21,027 -0.42(-5.17%)
Apr 09, 2025 8.110 8.110 7.510 8.099 37,313 +0.36(+4.58%)
Apr 08, 2025 7.744 7.744 7.744 7.744 9,379 -0.12(-1.48%)
Apr 07, 2025 7.880 8.000 7.822 7.860 63,738 -0.42(-5.07%)
Apr 04, 2025 8.454 8.710 8.280 8.280 100,336 -1.04(-11.16%)
Apr 03, 2025 9.320 9.320 9.320 9.320 16,684 -0.17(-1.84%)
Apr 02, 2025 9.511 9.520 9.240 9.495 65,495 +0.34(+3.75%)
Mar 31, 2025 9.152 1,372 -0.05(-0.52%)
Mar 28, 2025 9.200 9.200 9.200 9.200 6,544 -0.06(-0.63%)
Mar 27, 2025 9.258 9.258 9.258 9.258 5,294 -0.24(-2.49%)
Mar 26, 2025 9.495 9.495 9.495 9.495 3,299 +0.22(+2.42%)
Mar 21, 2025 9.270 3,898 -0.02(-0.22%)
Mar 20, 2025 9.290 9.291 9.290 9.291 13,785 +0.11(+1.21%)
Mar 19, 2025 9.140 9.180 9.140 9.180 12,332 +0.17(+1.89%)
Mar 18, 2025 9.010 9.010 9.010 9.010 10,042 +0.05(+0.56%)
Mar 17, 2025 8.930 8.960 8.930 8.960 14,327 +0.08(+0.90%)
Mar 14, 2025 8.747 8.880 8.747 8.880 32,639 +0.18(+2.07%)
Mar 12, 2025 8.700 0 -0.04(-0.46%)
Mar 10, 2025 8.740 4 -0.07(-0.79%)
Mar 07, 2025 8.839 8.839 8.810 8.810 7,210 +0.21(+2.44%)
Mar 06, 2025 8.600 8.620 8.600 8.600 2,582 +0.01(+0.12%)
Mar 05, 2025 8.510 8.600 8.510 8.590 12,700 +0.18(+2.14%)
Mar 04, 2025 8.410 8.410 8.410 8.410 12,202 +0.07(+0.84%)
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 Of Service.