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 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 18, 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 (%)
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%)
Sep 04, 2018 0.0038 0.0041 0.0036 0.0040 2,098,568 +0.00(+8.11%)
Aug 31, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 30, 2018 0.0036 0.0038 0.0032 0.0037 344,300 +0.00(+2.78%)
Aug 29, 2018 0.0035 0.0039 0.0035 0.0036 1,536,112 +0.00(+2.86%)
Aug 28, 2018 0.0034 0.0035 0.0031 0.0035 1,613,558 +0.00(+2.94%)
Aug 27, 2018 0.0029 0.0034 0.0027 0.0034 10,032,840 +0.00(+9.68%)
Aug 24, 2018 0.0031 0.0035 0.0031 0.0031 983,400 -0.00(-6.06%)
Aug 23, 2018 0.0033 0.0033 0.0031 0.0033 311,350 -0.00(-2.94%)
Aug 22, 2018 0.0034 0.0036 0.0031 0.0034 611,777 +0.00(+0.00%)
Aug 21, 2018 0.0035 0.0035 0.0031 0.0034 407,913 +0.00(+0.00%)
Aug 20, 2018 0.0037 0.0037 0.0034 0.0034 711,303 +0.00(+0.00%)
Aug 17, 2018 0.0034 0.0034 0.0033 0.0034 3,284,300 -0.00(-2.86%)
Aug 16, 2018 0.0034 0.0040 0.0030 0.0035 6,863,436 +0.00(+0.00%)
Aug 15, 2018 0.0037 0.0040 0.0035 0.0035 207,000 -0.00(-5.41%)
Aug 14, 2018 0.0039 0.0040 0.0035 0.0037 599,000 +0.00(+8.82%)
Aug 13, 2018 0.0033 0.0038 0.0033 0.0034 3,618,931 -0.00(-10.53%)
Aug 10, 2018 0.0032 0.0038 0.0032 0.0038 399,100 +0.00(+0.00%)
Aug 09, 2018 0.0035 0.0038 0.0034 0.0038 2,388,625 -0.00(-5.00%)
Aug 08, 2018 0.0041 0.0041 0.0035 0.0040 374,600 +0.00(+0.00%)
Aug 07, 2018 0.0041 0.0041 0.0035 0.0040 1,824,453 -0.00(-2.44%)
Aug 06, 2018 0.0039 0.0041 0.0037 0.0041 1,797,676 +0.00(+5.13%)
Aug 03, 2018 0.0044 0.0044 0.0035 0.0039 6,944,400 -0.00(-11.36%)
Aug 02, 2018 0.0041 0.0044 0.0039 0.0044 610,200 +0.00(+0.00%)
Aug 01, 2018 0.0043 0.0044 0.0039 0.0044 1,327,560 +0.00(+0.00%)
Jul 31, 2018 0.0046 0.0047 0.0038 0.0044 1,250,121 -0.00(-4.35%)
Jul 30, 2018 0.0045 0.0047 0.0038 0.0046 1,149,698 +0.00(+2.22%)
Jul 27, 2018 0.0047 0.0047 0.0041 0.0045 841,500 +0.00(+4.17%)
Jul 26, 2018 0.0045 0.0048 0.0043 0.0043 72,500 -0.00(-10.00%)
Jul 25, 2018 0.0043 0.0048 0.0042 0.0048 1,102,640 +0.00(+2.13%)
Jul 24, 2018 0.0046 0.0047 0.0042 0.0047 380,000 +0.00(+2.17%)
Jul 23, 2018 0.0047 0.0047 0.0041 0.0046 1,713,209 -0.00(-2.13%)
Jul 20, 2018 0.0045 0.0047 0.0041 0.0047 1,625,073 +0.00(+2.17%)
Jul 19, 2018 0.0047 0.0047 0.0043 0.0046 2,634,834 +0.00(+0.66%)
Jul 18, 2018 0.0040 0.0048 0.0040 0.0046 6,392,056 +0.00(+14.25%)
Jul 17, 2018 0.0042 0.0044 0.0038 0.0040 2,962,200 -0.00(-9.09%)
Jul 16, 2018 0.0040 0.0044 0.0040 0.0044 2,077,879 +0.00(+2.33%)
Jul 13, 2018 0.0046 0.0047 0.0041 0.0043 7,314,550 +0.00(+0.00%)
Jul 12, 2018 0.0049 0.0049 0.0042 0.0043 3,747,000 -0.00(-10.42%)
Jul 11, 2018 0.0058 0.0058 0.0041 0.0048 5,727,497 -0.00(-18.64%)
Jul 10, 2018 0.0060 0.0060 0.0048 0.0059 3,963,328 +0.00(+11.32%)
Jul 09, 2018 0.0056 0.0061 0.0050 0.0053 4,491,749 -0.00(-3.28%)
Jul 06, 2018 0.0061 0.0062 0.0054 0.0055 3,895,588 -0.00(-10.16%)
Jul 05, 2018 0.0055 0.0064 0.0051 0.0061 7,069,242 +0.00(+12.96%)
Jul 03, 2018 0.0054 0.0054 0.0054 0 +0.00(+8.00%)
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.