Pason Systems Inc. (PSYTF)
OTCMKTS · Delayed Price · Currency is USD
9.34
+0.06 (0.62%)
Feb 11, 2026, 3:31 PM EST
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | 0.62% | 815 |
| Feb 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.42% | 1,011 |
| Feb 9, 2026 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | 2.81% | 1,700 |
| Feb 6, 2026 | 9.27 | 9.30 | 9.20 | 9.25 | 9.25 | 1.20% | 3,800 |
| Feb 5, 2026 | 9.09 | 9.17 | 9.07 | 9.14 | 9.14 | 0.19% | 48,834 |
| Feb 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.92% | 145 |
| Feb 3, 2026 | 8.78 | 9.04 | 8.75 | 9.04 | 9.04 | 0.61% | 2,781 |
| Feb 2, 2026 | 8.88 | 8.99 | 8.88 | 8.99 | 8.99 | 0.53% | 2,352 |
| Jan 28, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.36% | 1,000 |
| Jan 27, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.70% | 550 |
| Jan 26, 2026 | 8.83 | 8.83 | 8.73 | 8.82 | 8.82 | -0.34% | 147,354 |
| Jan 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.15% | 1,013 |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.15% | 86,770 |
| Jan 21, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 2.05% | 405 |
| Jan 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.27% | 60,300 |
| Jan 14, 2026 | 8.84 | 8.85 | 8.78 | 8.78 | 8.78 | 2.98% | 63,562 |
| Jan 13, 2026 | 8.62 | 8.62 | 8.52 | 8.53 | 8.53 | 1.55% | 8,750 |
| Jan 12, 2026 | 8.35 | 8.41 | 8.35 | 8.40 | 8.40 | 0.24% | 23,630 |
| Jan 9, 2026 | 8.42 | 8.45 | 8.32 | 8.38 | 8.38 | 0.14% | 17,500 |
| Jan 8, 2026 | 8.36 | 8.39 | 8.36 | 8.37 | 8.37 | 0.16% | 3,213 |
| Jan 7, 2026 | 8.59 | 8.59 | 8.36 | 8.36 | 8.36 | -5.16% | 14,298 |
| Jan 6, 2026 | 9.01 | 9.01 | 8.81 | 8.81 | 8.81 | -2.18% | 93,105 |
| Jan 5, 2026 | 8.79 | 9.02 | 8.79 | 9.01 | 9.01 | 0.27% | 11,558 |
| Jan 2, 2026 | 8.83 | 9.03 | 8.83 | 8.98 | 8.98 | 2.77% | 90,891 |
| Dec 31, 2025 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | -0.09% | 77,850 |
| Dec 30, 2025 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | 0.07% | 85,455 |
| Dec 29, 2025 | 8.75 | 8.81 | 8.73 | 8.74 | 8.74 | 6.09% | 36,373 |
| Dec 26, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | -5.83% | 744 |
| Dec 24, 2025 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | -0.46% | 5,080 |
| Dec 23, 2025 | 8.74 | 8.79 | 8.73 | 8.79 | 8.79 | 1.97% | 41,803 |
| Dec 22, 2025 | 8.73 | 8.73 | 8.62 | 8.62 | 8.62 | 0.31% | 9,106 |
| Dec 19, 2025 | 8.69 | 8.69 | 8.57 | 8.59 | 8.59 | -1.95% | 65,516 |
| Dec 18, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.53% | 44,007 |
| Dec 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.10% | 33,407 |
| Dec 15, 2025 | 8.85 | 8.86 | 8.82 | 8.82 | 8.73 | -0.99% | 15,113 |
| Dec 12, 2025 | 8.94 | 8.94 | 8.91 | 8.91 | 8.82 | -0.36% | 100,659 |
| Dec 11, 2025 | 8.90 | 8.99 | 8.89 | 8.94 | 8.85 | 1.59% | 21,859 |
| Dec 9, 2025 | 8.84 | 8.85 | 8.79 | 8.80 | 8.71 | 0.11% | 25,482 |
| Dec 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | -0.34% | 35,138 |
| Dec 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.73 | -0.40% | 50,355 |
| Dec 4, 2025 | 8.93 | 8.95 | 8.86 | 8.86 | 8.76 | -0.95% | 6,883 |
| Dec 3, 2025 | 8.80 | 8.96 | 8.80 | 8.94 | 8.85 | 2.29% | 22,910 |
| Dec 2, 2025 | 8.69 | 8.74 | 8.69 | 8.74 | 8.65 | - | 43,079 |
| Dec 1, 2025 | 8.71 | 8.80 | 8.71 | 8.74 | 8.65 | 2.46% | 63,428 |
| Nov 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.44 | -0.81% | 29,245 |
| Nov 26, 2025 | 8.44 | 8.60 | 8.43 | 8.60 | 8.51 | 2.19% | 216,264 |
| Nov 25, 2025 | 8.32 | 8.45 | 8.32 | 8.42 | 8.33 | 1.03% | 46,975 |
| Nov 20, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.24 | -2.57% | 19,925 |
| Nov 18, 2025 | 8.57 | 8.57 | 8.55 | 8.55 | 8.46 | 0.35% | 9,509 |
| Nov 17, 2025 | 8.53 | 8.53 | 8.51 | 8.52 | 8.43 | -4.27% | 23,678 |