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

Pao Group Inc (OP: PAOG )

0.0009 +0.0001 (+12.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Dec 31, 2018 0.0050 0.0066 0.0050 0.0059 10,945,400 -0.00(-4.84%)
Dec 28, 2018 0.0069 0.0071 0.0054 0.0062 31,282,500 -0.00(-6.06%)
Dec 27, 2018 0.0051 0.0072 0.0051 0.0066 33,816,592 +0.00(+32.00%)
Dec 26, 2018 0.0042 0.0053 0.0042 0.0050 4,071,670 -0.00(-5.66%)
Dec 24, 2018 0.0050 0.0055 0.0046 0.0053 3,002,300 -0.00(-3.64%)
Dec 21, 2018 0.0052 0.0063 0.0046 0.0055 15,449,700 +0.00(+5.77%)
Dec 20, 2018 0.0048 0.0055 0.0037 0.0052 19,804,440 +0.00(+10.64%)
Dec 19, 2018 0.0040 0.0047 0.0033 0.0047 6,004,288 +0.00(+0.00%)
Dec 18, 2018 0.0039 0.0047 0.0035 0.0047 10,252,507 +0.00(+9.30%)
Dec 17, 2018 0.0053 0.0053 0.0033 0.0043 19,316,340 -0.00(-4.44%)
Dec 14, 2018 0.0038 0.0046 0.0033 0.0045 25,191,498 +0.00(+18.42%)
Dec 13, 2018 0.0031 0.0038 0.0028 0.0038 3,787,932 +0.00(+22.58%)
Dec 12, 2018 0.0026 0.0034 0.0018 0.0031 13,396,503 +0.00(+19.23%)
Dec 11, 2018 0.0026 0.0026 0.0020 0.0026 735,000 +0.00(+0.00%)
Dec 10, 2018 0.0026 0.0026 0.0026 0.0026 9,250 +0.00(+0.00%)
Dec 07, 2018 0.0025 0.0026 0.0020 0.0026 1,691,300 +0.00(+4.00%)
Dec 06, 2018 0.0021 0.0027 0.0021 0.0025 679,840 -0.00(-7.41%)
Dec 04, 2018 0.0021 0.0027 0.0021 0.0027 4,124,600 +0.00(+28.57%)
Dec 03, 2018 0.0016 0.0025 0.0016 0.0021 736,088 +0.00(+10.53%)
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%)
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.