Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pason Systems (OP: PSYTF )

12.45 +0.10 (+0.81%)

Streaming Delayed Price Updated: 11:39 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023				8.450	0	-0.05(-0.59%)
May 30, 2023	8.630	8.630	8.500	8.500	1,300	-0.38(-4.28%)
May 24, 2023				8.880	0	+0.11(+1.25%)
May 23, 2023	8.770	8.770	8.760	8.770	700	+0.11(+1.27%)
May 19, 2023				8.660	0	+0.41(+4.97%)
May 16, 2023				8.250	0	-0.39(-4.51%)
May 15, 2023	8.640	8.640	8.640	8.640	337	+0.11(+1.29%)
May 12, 2023	8.600	8.600	8.500	8.530	3,200	+0.15(+1.79%)
May 11, 2023	8.410	8.410	8.380	8.380	2,391	-0.47(-5.31%)
May 09, 2023				8.850	0	+0.40(+4.73%)
May 05, 2023				8.450	0	+0.17(+2.05%)
May 04, 2023	8.200	8.284	8.200	8.280	2,721	-0.03(-0.36%)
May 03, 2023	8.520	8.520	8.310	8.310	400	+0.02(+0.24%)
May 02, 2023	8.420	8.420	8.290	8.290	20,328	-0.28(-3.27%)
May 01, 2023	8.570	8.570	8.570	8.570	500	-0.17(-2.00%)
Apr 28, 2023	8.745	8.745	8.745	8.745	200	+0.08(+0.92%)
Apr 26, 2023				8.665	0	-0.03(-0.29%)
Apr 25, 2023	8.690	8.690	8.690	8.690	250	+0.02(+0.21%)
Apr 24, 2023	8.580	8.671	8.580	8.671	1,000	+0.07(+0.83%)
Apr 21, 2023	8.500	8.600	8.500	8.600	1,800	+0.11(+1.30%)
Apr 20, 2023	8.470	8.560	8.470	8.490	14,500	-0.21(-2.41%)
Apr 19, 2023	8.700	8.700	8.700	8.700	150	-0.09(-1.02%)
Apr 18, 2023	8.790	8.790	8.790	8.790	1,310	-0.08(-0.90%)
Apr 17, 2023	8.870	8.870	8.870	8.870	105	-0.18(-1.99%)
Apr 14, 2023	9.050	9.050	9.050	9.050	1,220	-0.22(-2.35%)
Apr 13, 2023	9.260	9.268	9.260	9.268	24,754	+0.14(+1.52%)
Apr 12, 2023	9.065	9.218	9.065	9.130	16,970	-0.00(-0.01%)
Apr 11, 2023	9.090	9.140	9.050	9.130	8,675	+0.05(+0.53%)
Apr 10, 2023	9.082	9.082	9.082	9.082	100	-0.12(-1.28%)
Apr 03, 2023				9.200	0	+0.98(+11.92%)
Mar 24, 2023				8.220	0	-0.09(-1.08%)
Mar 17, 2023				8.310	0	-0.49(-5.57%)
Mar 16, 2023	8.755	8.820	8.730	8.800	32,912	-0.09(-1.07%)
Mar 15, 2023	8.855	8.895	8.680	8.895	5,772	-0.45(-4.76%)
Mar 13, 2023				9.340	0	+0.09(+0.97%)
Mar 10, 2023	9.320	9.345	9.250	9.250	3,534	-0.51(-5.23%)
Mar 07, 2023				9.760	0	-1.25(-11.35%)
Mar 02, 2023				11.01	0	+0.14(+1.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pason Systems (OP: PSYTF )

Historical Prices