Pao Group Inc (OP: PAOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	0.0123	0.0127	0.0083	0.0100	8,660,665	-0.00(-15.97%)
Jan 30, 2018	0.0149	0.0149	0.0118	0.0119	10,400,837	-0.00(-2.46%)
Jan 29, 2018	0.0095	0.0125	0.0094	0.0122	23,298,964	+0.00(+35.56%)
Jan 26, 2018	0.0071	0.0092	0.0067	0.0090	14,420,040	+0.00(+32.35%)
Jan 25, 2018	0.0049	0.0068	0.0049	0.0068	11,290,010	+0.00(+40.79%)
Jan 24, 2018	0.0056	0.0057	0.0048	0.0048	5,213,569	-0.00(-5.29%)
Jan 23, 2018	0.0054	0.0058	0.0051	0.0051	2,531,888	-0.00(-15.00%)
Jan 22, 2018	0.0058	0.0061	0.0050	0.0060	5,508,413	+0.00(+3.63%)
Jan 19, 2018	0.0065	0.0065	0.0057	0.0058	463,171	-0.00(-9.53%)
Jan 18, 2018	0.0060	0.0070	0.0054	0.0064	5,059,500	+0.00(+6.67%)
Jan 17, 2018	0.0062	0.0062	0.0050	0.0060	3,032,501	-0.00(-3.23%)
Jan 16, 2018	0.0060	0.0062	0.0058	0.0062	1,743,117	+0.00(+5.08%)
Jan 12, 2018		0.0059	0.0059	0.0059	0	-0.00(-4.84%)
Jan 11, 2018	0.0063	0.0069	0.0053	0.0062	4,400,404	-0.00(-10.14%)
Jan 10, 2018		0.0069	0.0061	0.0069	360,221	+0.00(+0.00%)
Jan 09, 2018	0.0095	0.0095	0.0060	0.0069	4,262,227	+0.00(+0.00%)
Jan 08, 2018	0.0073	0.0073	0.0060	0.0069	1,307,561	+0.00(+11.29%)
Jan 05, 2018	0.0060	0.0062	0.0053	0.0062	1,501,978	+0.00(+1.64%)
Jan 04, 2018	0.0062	0.0081	0.0050	0.0061	6,482,903	-0.00(-11.59%)
Jan 03, 2018	0.0089	0.0089	0.0065	0.0069	5,650,979	+0.00(+1.47%)
Jan 02, 2018	0.0075	0.0084	0.0064	0.0068	4,711,659	-0.00(-10.88%)
Dec 29, 2017		0.0076	0.0076	0.0076	0	+0.00(+1.73%)
Dec 28, 2017	0.0049	0.0095	0.0049	0.0075	13,302,487	+0.00(+36.36%)
Dec 27, 2017	0.0055	0.0057	0.0049	0.0055	1,443,447	+0.00(+3.77%)
Dec 26, 2017	0.0065	0.0065	0.0053	0.0053	1,165,976	-0.00(-5.36%)
Dec 22, 2017	0.0050	0.0059	0.0050	0.0056	2,520,874	+0.00(+16.67%)
Dec 21, 2017	0.0048	0.0051	0.0045	0.0048	2,605,556	+0.00(+6.67%)
Dec 20, 2017	0.0045	0.0057	0.0044	0.0045	2,694,802	-0.00(-22.41%)
Dec 19, 2017	0.0052	0.0064	0.0045	0.0058	6,670,542	-0.00(-3.33%)
Dec 18, 2017	0.0048	0.0074	0.0048	0.0060	2,174,440	-0.00(-7.69%)
Dec 15, 2017	0.0047	0.0069	0.0047	0.0065	255,855	+0.00(+20.37%)
Dec 14, 2017	0.0061	0.0068	0.0046	0.0054	5,649,260	-0.00(-11.48%)
Dec 13, 2017	0.0068	0.0070	0.0057	0.0061	5,403,381	-0.00(-11.59%)
Dec 12, 2017	0.0075	0.0075	0.0067	0.0069	978,003	-0.00(-6.76%)
Dec 11, 2017	0.0075	0.0080	0.0065	0.0074	4,453,061	-0.00(-1.33%)
Dec 08, 2017	0.0069	0.0075	0.0068	0.0075	598,099	+0.00(+7.14%)
Dec 07, 2017	0.0070	0.0074	0.0064	0.0070	685,839	-0.00(-1.41%)
Dec 06, 2017	0.0080	0.0084	0.0070	0.0071	3,242,048	-0.00(-10.69%)
Dec 05, 2017	0.0095	0.0095	0.0070	0.0080	1,344,950	+0.00(+10.42%)
Dec 04, 2017	0.0072	0.0080	0.0063	0.0072	6,702,924	+0.00(+0.00%)
Dec 01, 2017	0.0068	0.0072	0.0062	0.0072	1,018,701	+0.00(+5.88%)
Nov 30, 2017	0.0070	0.0072	0.0068	0.0068	509,864	-0.00(-2.86%)
Nov 29, 2017	0.0075	0.0075	0.0065	0.0070	1,548,078	-0.00(-9.09%)
Nov 28, 2017	0.0080	0.0080	0.0070	0.0077	939,238	-0.00(-3.75%)
Nov 27, 2017	0.0070	0.0082	0.0070	0.0080	1,398,322	+0.00(+6.67%)
Nov 24, 2017	0.0074	0.0075	0.0070	0.0075	75,000	+0.00(+8.70%)
Nov 22, 2017	0.0075	0.0075	0.0069	0.0069	522,367	-0.00(-8.00%)
Nov 21, 2017	0.0065	0.0090	0.0065	0.0075	5,160,103	+0.00(+2.74%)
Nov 20, 2017	0.0078	0.0083	0.0064	0.0073	3,084,518	-0.00(-15.12%)
Nov 17, 2017	0.0075	0.0090	0.0075	0.0086	1,170,781	+0.00(+13.16%)
Nov 16, 2017	0.0074	0.0076	0.0067	0.0076	1,370,958	+0.00(+2.70%)
Nov 15, 2017	0.0077	0.0083	0.0061	0.0074	2,169,267	-0.00(-3.90%)
Nov 14, 2017	0.0079	0.0079	0.0075	0.0077	698,660	+0.00(+0.00%)
Nov 13, 2017	0.0074	0.0079	0.0074	0.0077	800,009	-0.00(-2.53%)
Nov 10, 2017	0.0071	0.0079	0.0070	0.0079	1,242,846	+0.00(+6.76%)
Nov 09, 2017	0.0085	0.0095	0.0065	0.0074	5,146,627	-0.00(-8.64%)
Nov 08, 2017	0.0080	0.0103	0.0080	0.0081	2,071,348	-0.00(-10.00%)
Nov 07, 2017	0.0087	0.0109	0.0080	0.0090	3,618,179	-0.00(-1.10%)
Nov 06, 2017	0.0095	0.0095	0.0091	0.0091	1,099,252	-0.00(-17.27%)
Nov 03, 2017	0.0101	0.0110	0.0095	0.0110	736,222	+0.00(+0.00%)
Nov 02, 2017	0.0104	0.0115	0.0101	0.0110	614,524	-0.00(-3.51%)
Nov 01, 2017	0.0101	0.0125	0.0101	0.0114	459,904	-0.00(-8.80%)
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%)
Aug 01, 2017	0.0173	0.0174	0.0137	0.0168	5,407,675	-0.00(-1.75%)
Jul 31, 2017	0.0165	0.0175	0.0127	0.0171	3,965,189	+0.00(+3.64%)
Jul 28, 2017	0.0149	0.0170	0.0140	0.0165	2,587,561	+0.00(+17.86%)
Jul 27, 2017	0.0143	0.0143	0.0120	0.0140	3,203,005	+0.00(+1.45%)
Jul 26, 2017	0.0148	0.0169	0.0135	0.0138	1,292,886	-0.00(-10.97%)
Jul 25, 2017	0.0165	0.0167	0.0135	0.0155	4,269,054	-0.00(-6.06%)
Jul 24, 2017	0.0170	0.0189	0.0130	0.0165	9,616,969	-0.00(-11.76%)
Jul 21, 2017	0.0171	0.0187	0.0150	0.0187	3,771,374	+0.00(+10.65%)
Jul 20, 2017		0.0170	0.0153	0.0169	2,076,597	+0.00(+3.05%)
Jul 19, 2017	0.0147	0.0185	0.0145	0.0164	3,856,530	+0.00(+9.33%)
Jul 18, 2017	0.0190	0.0190	0.0144	0.0150	3,361,417	-0.00(-1.96%)
Jul 17, 2017	0.0140	0.0188	0.0140	0.0153	8,922,635	+0.00(+2.68%)
Jul 14, 2017	0.0120	0.0160	0.0109	0.0149	12,133,323	+0.00(+31.86%)
Jul 13, 2017	0.0076	0.0115	0.0071	0.0113	5,356,025	+0.00(+37.80%)
Jul 12, 2017	0.0085	0.0085	0.0076	0.0082	1,371,018	-0.00(-3.53%)
Jul 11, 2017	0.0075	0.0090	0.0070	0.0085	3,398,900	-0.00(-2.30%)
Jul 10, 2017	0.0098	0.0098	0.0061	0.0087	2,942,189	-0.00(-11.22%)
Jul 07, 2017	0.0095	0.0100	0.0085	0.0098	1,389,500	+0.00(+15.29%)
Jul 06, 2017	0.0120	0.0120	0.0070	0.0085	2,776,501	-0.00(-24.78%)
Jul 05, 2017	0.0125	0.0131	0.0110	0.0113	3,178,196	-0.00(-5.83%)
Jul 03, 2017	0.0131	0.0135	0.0105	0.0120	1,364,569	+0.00(+0.00%)
Jun 30, 2017	0.0105	0.0139	0.0099	0.0120	3,562,844	+0.00(+14.29%)