Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pao Group Inc (OP: PAOG )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0019 0.0019 0.0016 0.0019 626,000 +0.00(+5.56%)
Nov 29, 2018 0.0016 0.0019 0.0016 0.0018 1,043,812 -0.00(-10.00%)
Nov 28, 2018 0.0028 0.0028 0.0019 0.0020 1,995,000 +0.00(+5.26%)
Nov 27, 2018 0.0016 0.0019 0.0015 0.0019 5,578,540 -0.00(-5.00%)
Nov 26, 2018 0.0019 0.0020 0.0015 0.0020 1,748,000 +0.00(+11.11%)
Nov 23, 2018 0.0026 0.0026 0.0018 0.0018 4,059,100 -0.00(-5.26%)
Nov 21, 2018 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Nov 20, 2018 0.0017 0.0020 0.0015 0.0020 2,648,217 +0.00(+25.00%)
Nov 19, 2018 0.0015 0.0017 0.0014 0.0016 985,700 -0.00(-5.88%)
Nov 16, 2018 0.0017 0.0020 0.0015 0.0017 2,750,100 -0.00(-5.56%)
Nov 15, 2018 0.0011 0.0019 0.0011 0.0018 6,501,080 +0.00(+28.57%)
Nov 14, 2018 0.0011 0.0015 0.0011 0.0014 171,266 -0.00(-6.67%)
Nov 13, 2018 0.0013 0.0016 0.0013 0.0015 1,257,456 +0.00(+15.38%)
Nov 12, 2018 0.0013 0.0015 0.0012 0.0013 4,351,956 -0.00(-23.53%)
Nov 09, 2018 0.0013 0.0018 0.0013 0.0017 2,326,200 +0.00(+30.77%)
Nov 08, 2018 0.0015 0.0018 0.0013 0.0013 8,404,614 +0.00(+0.00%)
Nov 07, 2018 0.0012 0.0020 0.0011 0.0013 17,717,888 -0.00(-7.14%)
Nov 06, 2018 0.0012 0.0014 0.0012 0.0014 60,000 +0.00(+16.67%)
Nov 05, 2018 0.0011 0.0013 0.0011 0.0012 2,013,919 -0.00(-14.29%)
Nov 02, 2018 0.0015 0.0016 0.0012 0.0014 3,182,900 -0.00(-6.67%)
Nov 01, 2018 0.0014 0.0015 0.0013 0.0015 434,311 +0.00(+0.00%)
Oct 31, 2018 0.0013 0.0015 0.0013 0.0015 2,621,000 +0.00(+7.14%)
Oct 30, 2018 0.0017 0.0017 0.0012 0.0014 11,544,549 +0.00(+0.00%)
Oct 29, 2018 0.0014 0.0019 0.0012 0.0014 5,769,699 -0.00(-26.32%)
Oct 26, 2018 0.0017 0.0020 0.0015 0.0019 2,264,600 -0.00(-5.00%)
Oct 25, 2018 0.0019 0.0020 0.0019 0.0020 80,000 +0.00(+5.26%)
Oct 24, 2018 0.0019 0.0019 0.0019 0.0019 262,123 +0.00(+0.00%)
Oct 23, 2018 0.0015 0.0019 0.0015 0.0019 1,131,700 +0.00(+0.00%)
Oct 22, 2018 0.0016 0.0020 0.0016 0.0019 3,010,300 -0.00(-5.00%)
Oct 19, 2018 0.0018 0.0020 0.0018 0.0020 352,000 +0.00(+0.00%)
Oct 18, 2018 0.0020 0.0020 0.0018 0.0020 860,000 -0.00(-9.09%)
Oct 17, 2018 0.0017 0.0022 0.0017 0.0022 1,048,150 +0.00(+0.00%)
Oct 16, 2018 0.0020 0.0022 0.0019 0.0022 1,876,755 +0.00(+10.00%)
Oct 15, 2018 0.0017 0.0020 0.0016 0.0020 2,984,492 +0.00(+0.00%)
Oct 12, 2018 0.0020 0.0020 0.0016 0.0020 4,646,500 +0.00(+0.00%)
Oct 11, 2018 0.0018 0.0020 0.0017 0.0020 3,354,743 +0.00(+5.26%)
Oct 10, 2018 0.0015 0.0019 0.0015 0.0019 6,715,239 +0.00(+5.56%)
Oct 09, 2018 0.0021 0.0021 0.0014 0.0018 9,376,194 -0.00(-10.00%)
Oct 08, 2018 0.0002 0.0022 0.0002 0.0020 6,061,813 -0.00(-13.04%)
Oct 05, 2018 0.0021 0.0024 0.0020 0.0023 2,325,300 +0.00(+0.00%)
Oct 04, 2018 0.0025 0.0027 0.0021 0.0023 9,654,716 +0.00(+4.55%)
Oct 03, 2018 0.0028 0.0033 0.0022 0.0022 6,151,304 -0.00(-31.25%)
Oct 02, 2018 0.0034 0.0034 0.0027 0.0032 1,580,500 +0.00(+0.00%)
Oct 01, 2018 0.0031 0.0034 0.0031 0.0032 112,700 +0.00(+3.23%)
Sep 28, 2018 0.0031 0.0033 0.0028 0.0031 2,863,700 -0.00(-8.82%)
Sep 27, 2018 0.0030 0.0035 0.0028 0.0034 648,252 +0.00(+9.68%)
Sep 26, 2018 0.0035 0.0035 0.0028 0.0031 1,102,500 -0.00(-6.06%)
Sep 25, 2018 0.0030 0.0033 0.0029 0.0033 1,141,126 +0.00(+3.12%)
Sep 24, 2018 0.0034 0.0034 0.0027 0.0032 5,201,876 -0.00(-5.88%)
Sep 21, 2018 0.0034 0.0036 0.0034 0.0034 232,900 +0.00(+0.00%)
Sep 20, 2018 0.0032 0.0035 0.0032 0.0034 468,501 -0.00(-2.86%)
Sep 19, 2018 0.0038 0.0038 0.0032 0.0035 678,083 -0.00(-5.41%)
Sep 18, 2018 0.0045 0.0045 0.0032 0.0037 886,867 -0.00(-2.63%)
Sep 17, 2018 0.0035 0.0038 0.0035 0.0038 1,208,859 +0.00(+2.70%)
Sep 14, 2018 0.0035 0.0038 0.0035 0.0037 962,800 +0.00(+5.71%)
Sep 13, 2018 0.0037 0.0038 0.0035 0.0035 820,927 +0.00(+0.00%)
Sep 12, 2018 0.0038 0.0039 0.0033 0.0035 1,259,759 -0.00(-10.26%)
Sep 11, 2018 0.0035 0.0040 0.0032 0.0039 582,083 -0.00(-2.50%)
Sep 10, 2018 0.0040 0.0040 0.0036 0.0040 690,505 +0.00(+0.00%)
Sep 07, 2018 0.0034 0.0040 0.0031 0.0040 1,954,300 +0.00(+2.56%)
Sep 06, 2018 0.0029 0.0041 0.0029 0.0039 1,154,150 -0.00(-4.88%)
Sep 05, 2018 0.0040 0.0042 0.0036 0.0041 694,202 +0.00(+2.50%)
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.