Pao Group Inc (OP: PAOG )

0.0031 USD +0.0003 (+10.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.0030 0.0033 0.0027 0.0031 19,555,392 +0.00(+10.71%)
Sep 23, 2021 0.0029 0.0031 0.0027 0.0028 4,379,459 -0.00(-3.45%)
Sep 22, 2021 0.0028 0.0029 0.0027 0.0029 3,353,486 +0.00(+7.41%)
Sep 21, 2021 0.0031 0.0031 0.0026 0.0027 6,314,508 +0.00(+0.00%)
Sep 20, 2021 0.0031 0.0031 0.0026 0.0027 7,777,753 -0.00(-6.90%)
Sep 17, 2021 0.0027 0.0034 0.0026 0.0029 41,200,122 +0.00(+11.54%)
Sep 16, 2021 0.0027 0.0028 0.0024 0.0026 12,011,405 +0.00(+4.00%)
Sep 15, 2021 0.0026 0.0027 0.0024 0.0025 3,952,659 +0.00(+0.00%)
Sep 14, 2021 0.0023 0.0027 0.0023 0.0025 8,723,676 +0.00(+8.70%)
Sep 13, 2021 0.0028 0.0028 0.0023 0.0023 11,975,884 -0.00(-11.54%)
Sep 10, 2021 0.0026 0.0028 0.0024 0.0026 9,056,967 -0.00(-3.70%)
Sep 09, 2021 0.0023 0.0028 0.0023 0.0027 2,521,141 -0.00(-3.57%)
Sep 08, 2021 0.0023 0.0028 0.0023 0.0028 7,651,013 +0.00(+12.00%)
Sep 07, 2021 0.0024 0.0026 0.0023 0.0025 5,868,000 +0.00(+0.00%)
Sep 03, 2021 0.0024 0.0026 0.0023 0.0025 3,429,063 +0.00(+0.00%)
Sep 02, 2021 0.0026 0.0026 0.0023 0.0025 5,400,204 +0.00(+4.17%)
Sep 01, 2021 0.0024 0.0026 0.0024 0.0024 3,359,603 +0.00(+0.00%)
Aug 31, 2021 0.0024 0.0026 0.0024 0.0024 3,350,047 -0.00(-7.69%)
Aug 30, 2021 0.0026 0.0026 0.0024 0.0026 3,516,500 +0.00(+0.00%)
Aug 27, 2021 0.0024 0.0026 0.0022 0.0026 5,705,974 +0.00(+8.33%)
Aug 26, 2021 0.0024 0.0026 0.0023 0.0024 7,168,973 -0.00(-4.00%)
Aug 25, 2021 0.0025 0.0026 0.0024 0.0025 2,205,877 +0.00(+0.00%)
Aug 24, 2021 0.0027 0.0027 0.0023 0.0025 3,425,925 +0.00(+0.00%)
Aug 23, 2021 0.0026 0.0027 0.0024 0.0025 8,215,249 -0.00(-7.41%)
Aug 20, 2021 0.0026 0.0026 0.0024 0.0027 9,788,059 -0.00(-10.00%)
Aug 19, 2021 0.0033 0.0034 0.0028 0.0030 6,642,765 +0.00(+0.00%)
Aug 18, 2021 0.0034 0.0034 0.0028 0.0030 5,678,362 -0.00(-6.25%)
Aug 17, 2021 0.0031 0.0032 0.0030 0.0032 1,824,261 +0.00(+6.67%)
Aug 16, 2021 0.0030 0.0033 0.0029 0.0030 5,558,968 -0.00(-6.25%)
Aug 13, 2021 0.0031 0.0033 0.0029 0.0032 5,743,997 +0.00(+0.00%)
Aug 12, 2021 0.0030 0.0035 0.0030 0.0032 4,975,438 +0.00(+6.67%)
Aug 11, 2021 0.0034 0.0034 0.0029 0.0030 9,601,157 -0.00(-6.25%)
Aug 10, 2021 0.0034 0.0035 0.0031 0.0032 5,986,074 -0.00(-5.88%)
Aug 09, 2021 0.0035 0.0037 0.0032 0.0034 7,053,578 -0.00(-2.86%)
Aug 06, 2021 0.0040 0.0040 0.0034 0.0035 2,526,931 -0.00(-5.41%)
Aug 05, 2021 0.0035 0.0038 0.0034 0.0037 4,836,604 +0.00(+0.00%)
Aug 04, 2021 0.0037 0.0040 0.0035 0.0037 7,877,900 -0.00(-5.13%)
Aug 03, 2021 0.0040 0.0040 0.0037 0.0039 2,500,853 +0.00(+0.00%)
Aug 02, 2021 0.0038 0.0040 0.0038 0.0039 3,353,550 +0.00(+2.63%)
Jul 30, 2021 0.0041 0.0041 0.0038 0.0038 1,983,995 -0.00(-5.00%)
Jul 29, 2021 0.0038 0.0041 0.0038 0.0040 4,155,387 -0.00(-2.44%)
Jul 28, 2021 0.0042 0.0042 0.0038 0.0041 4,286,222 +0.00(+0.00%)
Jul 27, 2021 0.0038 0.0041 0.0038 0.0041 2,335,438 +0.00(+7.89%)
Jul 26, 2021 0.0041 0.0041 0.0037 0.0038 3,245,114 -0.00(-5.00%)
Jul 23, 2021 0.0039 0.0041 0.0036 0.0040 6,059,789 +0.00(+5.26%)
Jul 22, 2021 0.0040 0.0042 0.0038 0.0038 9,186,227 +0.00(+0.00%)
Jul 21, 2021 0.0037 0.0040 0.0036 0.0038 3,479,080 -0.00(-2.56%)
Jul 20, 2021 0.0037 0.0041 0.0036 0.0039 3,121,387 +0.00(+2.63%)
Jul 19, 2021 0.0042 0.0042 0.0037 0.0038 6,649,450 -0.00(-2.56%)
Jul 16, 2021 0.0040 0.0042 0.0038 0.0039 4,118,070 -0.00(-4.88%)
Jul 15, 2021 0.0042 0.0042 0.0039 0.0041 6,439,097 -0.00(-4.65%)
Jul 14, 2021 0.0039 0.0043 0.0039 0.0043 5,822,778 +0.00(+10.26%)
Jul 13, 2021 0.0039 0.0042 0.0039 0.0039 5,336,469 -0.00(-4.88%)
Jul 12, 2021 0.0040 0.0043 0.0039 0.0041 5,299,791 -0.00(-4.65%)
Jul 09, 2021 0.0040 0.0043 0.0039 0.0043 6,115,539 +0.00(+10.26%)
Jul 08, 2021 0.0041 0.0043 0.0039 0.0039 6,294,758 -0.00(-2.50%)
Jul 07, 2021 0.0041 0.0043 0.0040 0.0040 4,695,299 -0.00(-2.44%)
Jul 06, 2021 0.0045 0.0045 0.0040 0.0041 5,536,331 -0.00(-8.89%)
Jul 02, 2021 0.0046 0.0047 0.0041 0.0045 5,467,780 +0.00(+0.00%)
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.