Pason Systems Inc. (PSYTF)
OTCMKTS
· Delayed Price · Currency is USD
8.65
-0.14 (-1.60%)
May 27, 2025, 4:00 PM EDT
Pason Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.81% | 20,188 |
| May 29, 2025 | 8.76 | 8.80 | 8.76 | 8.79 | 8.79 | 0.87% | 4,963 |
| May 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 7,994 |
| May 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.75% | 1,281 |
| May 23, 2025 | 8.59 | 8.65 | 8.59 | 8.65 | 8.65 | 0.23% | 21,755 |
| May 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 32,969 |
| May 21, 2025 | 8.65 | 8.73 | 8.63 | 8.63 | 8.63 | 2.13% | 39,473 |
| May 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 13,667 |
| May 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| May 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 4,395 |
| May 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.66% | 10,004 |
| May 14, 2025 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | -0.71% | 21,610 |
| May 13, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.74% | 34,592 |
| May 12, 2025 | 8.15 | 8.36 | 8.14 | 8.36 | 8.36 | 5.09% | 73,837 |
| May 9, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -1.61% | 26,996 |
| May 8, 2025 | 8.04 | 8.08 | 7.95 | 8.08 | 8.08 | -3.06% | 52,401 |
| May 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 169 |
| May 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 22,571 |
| May 5, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.34 | -0.63% | 18,682 |
| May 2, 2025 | 8.10 | 8.52 | 8.10 | 8.39 | 8.39 | 7.26% | 45,434 |
| May 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 17,387 |
| Apr 30, 2025 | 8.28 | 8.28 | 7.80 | 7.82 | 7.82 | -5.19% | 13,833 |
| Apr 29, 2025 | 8.21 | 8.25 | 8.20 | 8.25 | 8.25 | 0.87% | 26,499 |
| Apr 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 10,200 |
| Apr 25, 2025 | 8.14 | 8.18 | 8.11 | 8.18 | 8.18 | 2.30% | 11,501 |
| Apr 24, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 2,828 |
| Apr 23, 2025 | 8.15 | 8.15 | 7.99 | 7.99 | 7.99 | -0.66% | 12,338 |
| Apr 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.46% | 1,300 |
| Apr 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.73% | 18,474 |
| Apr 17, 2025 | 8.06 | 8.07 | 8.01 | 8.07 | 8.07 | 2.41% | 12,705 |
| Apr 16, 2025 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | 0.32% | 6,836 |
| Apr 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.38% | 4,414 |
| Apr 14, 2025 | 8.09 | 8.09 | 7.91 | 7.97 | 7.97 | 3.71% | 20,540 |
| Apr 11, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 21,027 |
| Apr 10, 2025 | 7.83 | 7.85 | 7.68 | 7.68 | 7.68 | -5.17% | 25,411 |
| Apr 9, 2025 | 7.51 | 8.11 | 7.51 | 8.10 | 8.10 | 4.58% | 37,313 |
| Apr 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.48% | 9,379 |
| Apr 7, 2025 | 7.93 | 8.00 | 7.82 | 7.86 | 7.86 | -5.07% | 63,738 |
| Apr 4, 2025 | 8.71 | 8.71 | 8.28 | 8.28 | 8.28 | -11.16% | 100,336 |
| Apr 3, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.84% | 16,684 |
| Apr 2, 2025 | 9.24 | 9.52 | 9.24 | 9.50 | 9.50 | 3.75% | 65,495 |
| Apr 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1,372 |
| Mar 31, 2025 | 9.17 | 9.17 | 9.09 | 9.15 | 9.15 | -0.52% | 5,238 |
| Mar 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.63% | 6,544 |
| Mar 27, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.50% | 5,294 |
| Mar 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.43% | 3,299 |
| Mar 25, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 3,898 |
| Mar 24, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 10,763 |
| Mar 21, 2025 | 9.19 | 9.27 | 9.19 | 9.27 | 9.27 | -0.23% | 32,306 |
| Mar 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.21% | 13,785 |