Pao Group Inc (OP: PAOG )

0.0061 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 0.0070 0.0074 0.0061 0.0061 32,126,761 -0.00(-15.28%)
Oct 18, 2021 0.0075 0.0081 0.0070 0.0072 18,380,142 -0.00(-4.00%)
Oct 15, 2021 0.0077 0.0082 0.0070 0.0075 36,987,525 +0.00(+0.00%)
Oct 14, 2021 0.0057 0.0075 0.0053 0.0075 36,620,497 +0.00(+33.93%)
Oct 13, 2021 0.0053 0.0057 0.0050 0.0056 12,852,405 +0.00(+5.66%)
Oct 12, 2021 0.0057 0.0058 0.0050 0.0053 22,503,789 -0.00(-3.64%)
Oct 11, 2021 0.0050 0.0057 0.0048 0.0055 22,090,482 +0.00(+14.58%)
Oct 08, 2021 0.0041 0.0050 0.0041 0.0048 27,886,741 +0.00(+17.07%)
Oct 07, 2021 0.0038 0.0043 0.0036 0.0041 17,202,072 +0.00(+7.89%)
Oct 06, 2021 0.0037 0.0040 0.0036 0.0038 8,183,290 +0.00(+2.70%)
Oct 05, 2021 0.0037 0.0040 0.0034 0.0037 11,798,780 +0.00(+2.78%)
Oct 04, 2021 0.0035 0.0037 0.0033 0.0036 9,464,656 +0.00(+5.88%)
Oct 01, 2021 0.0039 0.0039 0.0033 0.0034 12,280,906 -0.00(-8.11%)
Sep 30, 2021 0.0033 0.0038 0.0031 0.0037 25,091,373 +0.00(+19.35%)
Sep 29, 2021 0.0030 0.0035 0.0028 0.0031 18,609,698 +0.00(+10.71%)
Sep 28, 2021 0.0028 0.0035 0.0027 0.0028 5,802,775 +0.00(+0.00%)
Sep 27, 2021 0.0030 0.0032 0.0028 0.0028 6,643,423 -0.00(-9.68%)
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%)
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.