Pason Systems Inc. (PSYTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.66 | 11.66 | 11.39 | 11.39 | 11.39 | 870 |
| 03 May 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 100 |
| 02 May 2024 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 400 |
| 01 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 300 |
| 30 Apr 2024 | 11.75 | 11.75 | 11.64 | 11.64 | 11.64 | 1,400 |
| 29 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 26 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 25 Apr 2024 | 11.66 | 11.97 | 11.64 | 11.97 | 11.97 | 5,200 |
| 24 Apr 2024 | 11.73 | 11.76 | 11.73 | 11.75 | 11.75 | 500 |
| 23 Apr 2024 | 11.76 | 11.79 | 11.72 | 11.79 | 11.79 | 4,600 |
| 22 Apr 2024 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | 30,100 |
| 19 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 600 |
| 17 Apr 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 900 |
| 16 Apr 2024 | 11.80 | 11.87 | 11.65 | 11.71 | 11.71 | 4,400 |
| 15 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Apr 2024 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 400 |
| 11 Apr 2024 | 12.37 | 12.37 | 12.24 | 12.28 | 12.28 | 110,100 |
| 10 Apr 2024 | 12.41 | 12.41 | 12.34 | 12.34 | 12.34 | 400 |
| 09 Apr 2024 | 12.46 | 12.49 | 12.46 | 12.49 | 12.49 | 5,800 |
| 08 Apr 2024 | 12.35 | 12.43 | 12.35 | 12.43 | 12.43 | 2,500 |
| 05 Apr 2024 | 12.24 | 12.39 | 12.24 | 12.39 | 12.39 | 3,000 |
| 04 Apr 2024 | 12.65 | 12.66 | 12.32 | 12.32 | 12.32 | 10,100 |
| 03 Apr 2024 | 12.05 | 12.64 | 12.05 | 12.59 | 12.59 | 34,400 |
| 02 Apr 2024 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | 400 |
| 01 Apr 2024 | 11.83 | 12.10 | 11.83 | 12.10 | 12.10 | 103,300 |
| 28 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 500 |
| 27 Mar 2024 | 11.26 | 11.73 | 11.24 | 11.73 | 11.73 | 2,700 |
| 26 Mar 2024 | 11.01 | 11.30 | 10.95 | 11.30 | 11.30 | 2,400 |
| 25 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
| 22 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 100 |
| 21 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
| 20 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 19 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1,100 |
| 18 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 400 |
| 15 Mar 2024 | 10.11 | 10.11 | 9.99 | 9.99 | 9.99 | 6,000 |
| 14 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 14 Mar 2024 | 0.097 Dividend | |||||
| 13 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | 1,400 |
| 12 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | 100 |
| 11 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | 9,300 |
| 08 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.31 | 100 |
| 07 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - |
| 06 Mar 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.95 | 2,800 |
| 05 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | - |
| 04 Mar 2024 | 10.19 | 10.23 | 10.18 | 10.23 | 10.13 | 1,400 |
| 01 Mar 2024 | 10.46 | 10.70 | 10.45 | 10.70 | 10.60 | 3,400 |
| 29 Feb 2024 | 9.72 | 10.25 | 9.31 | 10.25 | 10.15 | 8,900 |
| 28 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
| 27 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
| 26 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | - |
| 23 Feb 2024 | 10.45 | 10.46 | 10.44 | 10.46 | 10.36 | 1,100 |
| 22 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | - |
| 21 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | 1,000 |
| 20 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | - |
| 16 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | - |
| 15 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | - |
| 14 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | - |
| 13 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | 800 |
| 12 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.05 | 100 |
| 09 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.64 | 5,000 |
| 08 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.75 | - |
| 07 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.75 | - |
| 06 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.75 | - |
| 05 Feb 2024 | 10.97 | 10.97 | 10.77 | 10.85 | 10.75 | 1,200 |
| 02 Feb 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.89 | 1,100 |
| 01 Feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.98 | 1,000 |
| 31 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.27 | - |
| 30 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.27 | - |
| 29 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.27 | 1,500 |
| 26 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.84 | - |
| 25 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.84 | 100 |
| 24 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.58 | - |
| 23 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.58 | 3,300 |
| 22 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | - |
| 19 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | - |
| 18 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | - |
| 17 Jan 2024 | 10.48 | 10.54 | 10.48 | 10.54 | 10.44 | 10,700 |
| 16 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.78 | - |
| 12 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.78 | - |
| 11 Jan 2024 | 10.89 | 10.89 | 10.88 | 10.88 | 10.78 | 2,900 |
| 10 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 100 |
| 09 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.92 | 400 |
| 08 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.92 | 700 |
| 05 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.92 | - |
| 04 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.92 | 600 |
| 03 Jan 2024 | 11.97 | 12.03 | 11.97 | 12.03 | 11.92 | 7,000 |
| 02 Jan 2024 | 12.09 | 12.23 | 12.09 | 12.23 | 12.11 | 1,000 |
| 29 Dec 2023 | 11.90 | 12.17 | 11.90 | 12.14 | 12.03 | 4,200 |
| 28 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | 400 |
| 27 Dec 2023 | 12.11 | 12.35 | 12.11 | 12.30 | 12.18 | 6,900 |
| 26 Dec 2023 | 11.57 | 11.57 | 11.56 | 11.56 | 11.45 | 600 |
| 22 Dec 2023 | 12.14 | 12.15 | 12.14 | 12.15 | 12.03 | 600 |
| 21 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.85 | - |
| 20 Dec 2023 | 11.98 | 12.09 | 11.96 | 11.96 | 11.85 | 2,500 |
| 19 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | - |
| 18 Dec 2023 | 11.74 | 11.80 | 11.74 | 11.80 | 11.69 | 1,200 |
| 15 Dec 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.38 | 300 |
| 14 Dec 2023 | 11.63 | 11.63 | 11.57 | 11.61 | 11.50 | 2,500 |
| 14 Dec 2023 | 0.089 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.