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: 3:58 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 0.0100 0.0131 0.0094 0.0125 444,451 +0.00(+22.55%)
Oct 30, 2017 0.0102 0.0117 0.0098 0.0102 1,052,662 -0.00(-12.82%)
Oct 27, 2017 0.0106 0.0117 0.0100 0.0117 648,000 +0.00(+8.33%)
Oct 26, 2017 0.0120 0.0131 0.0100 0.0108 1,622,132 -0.00(-9.24%)
Oct 25, 2017 0.0120 0.0126 0.0106 0.0119 775,684 +0.00(+0.85%)
Oct 24, 2017 0.0096 0.0119 0.0091 0.0118 362,919 -0.00(-0.84%)
Oct 23, 2017 0.0110 0.0119 0.0106 0.0119 309,800 +0.00(+8.18%)
Oct 20, 2017 0.0080 0.0110 0.0080 0.0110 2,143,051 +0.00(+22.22%)
Oct 19, 2017 0.0084 0.0090 0.0084 0.0090 381,997 +0.00(+0.00%)
Oct 18, 2017 0.0086 0.0092 0.0080 0.0090 1,130,967 -0.00(-2.17%)
Oct 17, 2017 0.0090 0.0094 0.0082 0.0092 1,133,224 -0.00(-2.13%)
Oct 16, 2017 0.0100 0.0100 0.0090 0.0094 328,838 +0.00(+0.00%)
Oct 13, 2017 0.0095 0.0105 0.0092 0.0094 1,775,354 +0.00(+1.08%)
Oct 12, 2017 0.0093 0.0093 0.0090 0.0093 1,410,776 -0.00(-7.00%)
Oct 11, 2017 0.0100 0.0100 0.0092 0.0100 2,083,700 -0.00(-3.85%)
Oct 10, 2017 0.0096 0.0104 0.0092 0.0104 1,512,673 +0.00(+9.47%)
Oct 09, 2017 0.0100 0.0118 0.0095 0.0095 889,000 -0.00(-5.00%)
Oct 06, 2017 0.0101 0.0110 0.0100 0.0100 1,118,657 -0.00(-9.09%)
Oct 05, 2017 0.0102 0.0110 0.0098 0.0110 778,308 +0.00(+1.85%)
Oct 04, 2017 0.0102 0.0108 0.0095 0.0108 1,317,986 -0.00(-1.82%)
Oct 03, 2017 0.0120 0.0124 0.0101 0.0110 477,599 -0.00(-8.33%)
Oct 02, 2017 0.0112 0.0126 0.0104 0.0120 910,751 +0.00(+7.14%)
Sep 29, 2017 0.0112 0.0112 0.0099 0.0112 1,586,999 -0.00(-1.75%)
Sep 28, 2017 0.0115 0.0115 0.0100 0.0114 1,335,395 +0.00(+5.56%)
Sep 27, 2017 0.0114 0.0114 0.0102 0.0108 451,610 -0.00(-5.26%)
Sep 26, 2017 0.0103 0.0119 0.0096 0.0114 3,845,153 +0.00(+8.57%)
Sep 25, 2017 0.0118 0.0119 0.0102 0.0105 1,747,512 -0.00(-12.50%)
Sep 22, 2017 0.0125 0.0140 0.0118 0.0120 1,495,869 -0.00(-4.00%)
Sep 21, 2017 0.0126 0.0126 0.0111 0.0125 1,807,818 +0.00(+0.00%)
Sep 20, 2017 0.0120 0.0126 0.0111 0.0125 2,587,643 -0.00(-1.57%)
Sep 19, 2017 0.0125 0.0135 0.0113 0.0127 3,149,119 -0.00(-5.22%)
Sep 18, 2017 0.0135 0.0135 0.0120 0.0134 640,005 -0.00(-2.90%)
Sep 15, 2017 0.0125 0.0140 0.0111 0.0138 2,531,880 +0.00(+6.15%)
Sep 14, 2017 0.0120 0.0141 0.0108 0.0130 1,215,135 -0.00(-8.45%)
Sep 13, 2017 0.0120 0.0142 0.0120 0.0142 1,058,708 +0.00(+10.08%)
Sep 12, 2017 0.0139 0.0148 0.0120 0.0129 891,518 -0.00(-0.77%)
Sep 11, 2017 0.0148 0.0150 0.0121 0.0130 2,242,474 -0.00(-5.11%)
Sep 08, 2017 0.0149 0.0151 0.0125 0.0137 4,186,717 -0.00(-11.61%)
Sep 07, 2017 0.0151 0.0157 0.0144 0.0155 613,285 +0.00(+10.71%)
Sep 06, 2017 0.0172 0.0172 0.0131 0.0140 4,513,081 -0.00(-12.50%)
Sep 05, 2017 0.0169 0.0172 0.0151 0.0160 1,110,773 -0.00(-6.98%)
Sep 01, 2017 0.0170 0.0174 0.0157 0.0172 1,193,072 +0.00(+2.38%)
Aug 31, 2017 0.0162 0.0172 0.0160 0.0168 681,648 +0.00(+3.70%)
Aug 30, 2017 0.0161 0.0178 0.0158 0.0162 1,192,021 +0.00(+0.62%)
Aug 29, 2017 0.0153 0.0186 0.0153 0.0161 1,471,418 -0.00(-1.83%)
Aug 28, 2017 0.0160 0.0170 0.0152 0.0164 817,834 -0.00(-3.53%)
Aug 25, 2017 0.0164 0.0182 0.0150 0.0170 2,520,097 +0.00(+1.19%)
Aug 24, 2017 0.0150 0.0170 0.0146 0.0168 2,360,435 +0.00(+9.09%)
Aug 23, 2017 0.0185 0.0195 0.0150 0.0154 4,307,318 -0.00(-16.30%)
Aug 22, 2017 0.0193 0.0193 0.0174 0.0184 1,503,301 -0.00(-3.66%)
Aug 21, 2017 0.0184 0.0205 0.0174 0.0191 1,271,014 -0.00(-2.55%)
Aug 18, 2017 0.0224 0.0224 0.0170 0.0196 2,496,796 +0.00(+2.08%)
Aug 17, 2017 0.0200 0.0214 0.0172 0.0192 1,780,349 -0.00(-4.95%)
Aug 16, 2017 0.0181 0.0225 0.0175 0.0202 1,453,563 +0.00(+11.60%)
Aug 15, 2017 0.0189 0.0189 0.0172 0.0181 1,991,382 -0.00(-4.74%)
Aug 14, 2017 0.0209 0.0209 0.0181 0.0190 2,369,727 -0.00(-6.86%)
Aug 11, 2017 0.0207 0.0210 0.0195 0.0204 2,595,793 -0.00(-5.12%)
Aug 10, 2017 0.0249 0.0249 0.0195 0.0215 2,338,086 -0.00(-6.52%)
Aug 09, 2017 0.0228 0.0242 0.0206 0.0230 2,514,814 -0.00(-2.95%)
Aug 08, 2017 0.0217 0.0237 0.0205 0.0237 2,710,872 +0.00(+8.22%)
Aug 07, 2017 0.0240 0.0240 0.0195 0.0219 3,190,457 +0.00(+5.29%)
Aug 04, 2017 0.0192 0.0220 0.0180 0.0208 4,646,670 +0.00(+2.46%)
Aug 03, 2017 0.0172 0.0207 0.0157 0.0203 10,051,454 +0.00(+23.03%)
Aug 02, 2017 0.0172 0.0172 0.0152 0.0165 1,567,216 -0.00(-1.79%)
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.