Pason Systems (OP: PSYTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9,385 | -0.13(-1.22%) |
| Aug 27, 2024 | 10.63 | 14,121 | +0.01(+0.05%) | |||
| Aug 23, 2024 | 10.62 | 9,514 | +0.28(+2.66%) | |||
| Aug 22, 2024 | 10.29 | 10.35 | 10.26 | 10.35 | 6,300 | -0.05(-0.47%) |
| Aug 21, 2024 | 10.43 | 10.43 | 10.40 | 10.40 | 6,262 | -0.12(-1.10%) |
| Aug 20, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 15,244 | +0.01(+0.05%) |
| Aug 16, 2024 | 10.51 | 11,707 | +0.00(+0.00%) | |||
| Aug 15, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 5,872 | +0.09(+0.86%) |
| Aug 14, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 15,685 | -0.23(-2.18%) |
| Aug 08, 2024 | 10.65 | 42,788 | -0.55(-4.89%) |
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.
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.