TipRanks
Go Ultimate55% OFF

Pason Systems (PSYTF) Historical Prices

PSYTF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.3110.3110.3110.3110.31-0.91%32,5311.26
Oct 29, 202610.4110.4210.3910.4110.41-0.99%00.00
Oct 28, 202610.5110.5110.5110.5110.51+3.13%30,3221.18
Oct 27, 202610.1910.1910.1910.1910.19-0.39%28,7431.11
Oct 26, 202610.2310.2310.2310.2310.23+3.44%42,0371.61
Oct 23, 20269.899.899.899.899.89+0.93%21,3740.81
Oct 22, 20269.829.829.809.809.80-2.30%6,3550.24
Oct 21, 20269.9310.039.9310.0310.03+2.14%17,1730.64
Oct 20, 20269.929.929.809.829.82-2.93%71,6252.75
Oct 19, 202610.0910.1210.0910.1210.12-0.04%21,4220.82
Oct 16, 202610.1210.1510.0910.1210.12+1.59%00.00
Oct 15, 20269.969.969.969.969.96-0.03%11,8240.44
Oct 14, 20269.9810.039.969.979.97+0.40%23,3410.83
Oct 13, 20269.939.939.939.939.93-0.90%2,7650.09
Oct 12, 202610.1810.1810.0210.0210.02+1.32%4630.02
Oct 09, 20269.899.919.869.899.89+0.47%00.00
Oct 08, 20269.829.859.829.849.84-0.21%31,5861.01
Oct 07, 20269.869.919.819.869.86-2.18%00.00
Oct 06, 202610.0810.0810.0810.0810.08+0.18%44,0411.38
Oct 05, 202610.0610.0610.0610.0610.06+0.72%53,0601.71
Oct 02, 20269.9910.049.949.999.99-0.20%00.00
Oct 01, 202610.0110.039.9910.0110.01+2.35%00.00
Sep 30, 20269.779.789.779.789.78-0.81%12,6150.39
Sep 29, 20269.879.879.869.869.86-0.30%8,1740.25
Sep 28, 202610.0510.059.889.899.89-0.80%38,1891.20
Sep 25, 202610.3810.389.979.979.97-1.48%10,0380.31
Sep 24, 202610.1210.1410.1010.1210.12-1.33%00.00
Sep 23, 202610.2610.2610.2610.2610.26-0.62%22,9750.72
Sep 22, 202610.3810.3810.3210.3210.32+0.00%33,9391.06
Sep 21, 202610.3210.3510.2910.3210.32-0.86%00.00
Sep 18, 202610.4110.4110.4110.4110.41+0.05%1,7670.05
Sep 17, 202610.4110.4210.3910.4110.41-2.80%00.00
Sep 16, 202610.7110.7110.7110.7110.71+0.71%24,0070.71
Sep 15, 202610.4910.6610.4910.6310.63+2.55%14,5020.42
Sep 14, 202610.4610.4810.4410.4610.37-0.68%00.00
Sep 11, 202610.5310.5310.5310.5310.44+0.98%23,9920.69
Sep 10, 202610.4310.4310.4310.4310.34-1.34%22,0090.63
Sep 09, 202610.6410.6410.5710.5710.48-1.21%7,1280.20
Sep 08, 202610.7010.7310.6710.7010.60+0.94%00.00
Sep 07, 202610.6010.6010.6010.6010.51+0.00%00.00
Sep 04, 202610.6010.6010.6010.6010.51-2.93%13,6210.37
Sep 03, 202610.8810.9210.8810.9210.82+0.87%44,1471.23
Sep 02, 202610.5210.8310.4810.8310.73+0.47%14,6200.40
Sep 01, 202610.7610.7810.7610.7810.68+0.90%8,5280.23
Aug 31, 202610.8210.8410.6810.6810.58+0.37%30,9000.85
Aug 28, 202610.6410.6610.6210.6410.55+7.37%00.00
Aug 27, 20269.689.919.679.919.82+2.08%22,2930.59
Aug 26, 20269.589.729.589.719.62+0.06%3,0840.07
Aug 25, 20269.749.779.709.709.62-0.15%14,3670.32
Aug 24, 202610.0210.029.729.729.63-1.06%16,2450.35