Pao Group Inc (OP: PAOG )

0.0017 USD -0.0003 (-15.00%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 0.0019 0.0020 0.0016 0.0017 8,562,522 -0.00(-15.00%)
Jan 20, 2022 0.0022 0.0022 0.0019 0.0020 8,520,898 +0.00(+0.00%)
Jan 19, 2022 0.0024 0.0027 0.0019 0.0020 41,774,742 -0.00(-16.67%)
Jan 18, 2022 0.0026 0.0028 0.0024 0.0024 3,198,681 -0.00(-7.69%)
Jan 14, 2022 0.0026 0 -0.00(-3.70%)
Jan 13, 2022 0.0027 0.0030 0.0024 0.0027 6,849,876 +0.00(+0.00%)
Jan 12, 2022 0.0025 0.0027 0.0025 0.0027 1,839,059 +0.00(+8.00%)
Jan 11, 2022 0.0024 0.0026 0.0023 0.0025 4,625,210 +0.00(+8.70%)
Jan 10, 2022 0.0026 0.0028 0.0023 0.0023 7,252,433 -0.00(-11.54%)
Jan 07, 2022 0.0028 0.0029 0.0026 0.0026 2,346,738 -0.00(-3.70%)
Jan 06, 2022 0.0026 0.0029 0.0024 0.0027 3,180,605 -0.00(-3.57%)
Jan 05, 2022 0.0026 0.0029 0.0026 0.0028 4,069,406 +0.00(+3.70%)
Jan 04, 2022 0.0024 0.0028 0.0023 0.0027 5,606,135 +0.00(+0.00%)
Jan 03, 2022 0.0027 0.0029 0.0024 0.0027 4,261,022 +0.00(+3.85%)
Dec 31, 2021 0.0023 0.0028 0.0022 0.0026 8,962,471 +0.00(+13.04%)
Dec 30, 2021 0.0023 0.0025 0.0022 0.0023 6,795,693 -0.00(-4.17%)
Dec 29, 2021 0.0024 0.0026 0.0023 0.0024 9,770,324 +0.00(+0.00%)
Dec 28, 2021 0.0024 0.0026 0.0023 0.0024 5,652,838 +0.00(+0.00%)
Dec 27, 2021 0.0026 0.0029 0.0023 0.0024 8,051,573 -0.00(-11.11%)
Dec 23, 2021 0.0027 0.0030 0.0025 0.0027 8,605,977 +0.00(+3.85%)
Dec 22, 2021 0.0025 0.0027 0.0025 0.0026 5,375,668 +0.00(+0.00%)
Dec 21, 2021 0.0026 0.0030 0.0025 0.0026 3,636,910 +0.00(+4.00%)
Dec 20, 2021 0.0029 0.0029 0.0025 0.0025 10,084,756 -0.00(-19.35%)
Dec 17, 2021 0.0030 0.0031 0.0026 0.0031 7,096,886 +0.00(+3.33%)
Dec 16, 2021 0.0030 0.0032 0.0030 0.0030 3,616,865 -0.00(-3.23%)
Dec 15, 2021 0.0031 0.0033 0.0030 0.0031 7,156,964 +0.00(+0.00%)
Dec 14, 2021 0.0032 0.0037 0.0031 0.0031 2,014,039 -0.00(-8.82%)
Dec 13, 2021 0.0037 0.0040 0.0031 0.0034 3,726,816 -0.00(-2.86%)
Dec 10, 2021 0.0035 0.0043 0.0031 0.0035 3,753,159 +0.00(+6.06%)
Dec 09, 2021 0.0035 0.0035 0.0030 0.0033 5,365,226 -0.00(-2.94%)
Dec 08, 2021 0.0033 0.0035 0.0030 0.0034 2,804,007 +0.00(+9.68%)
Dec 07, 2021 0.0035 0.0035 0.0029 0.0031 8,717,841 -0.00(-3.13%)
Dec 06, 2021 0.0030 0.0035 0.0027 0.0032 2,991,443 +0.00(+6.67%)
Dec 03, 2021 0.0039 0.0040 0.0029 0.0030 14,493,030 -0.00(-16.67%)
Dec 02, 2021 0.0036 0.0040 0.0034 0.0036 7,850,118 +0.00(+2.86%)
Dec 01, 2021 0.0042 0.0043 0.0035 0.0035 4,705,109 -0.00(-16.67%)
Nov 30, 2021 0.0040 0.0043 0.0040 0.0042 7,984,914 +0.00(+5.00%)
Nov 29, 2021 0.0042 0.0045 0.0040 0.0040 4,209,612 -0.00(-4.76%)
Nov 26, 2021 0.0045 0.0049 0.0042 0.0042 2,700,333 -0.00(-4.55%)
Nov 24, 2021 0.0040 0.0050 0.0040 0.0044 5,324,018 +0.00(+2.33%)
Nov 23, 2021 0.0045 0.0045 0.0042 0.0043 2,783,052 -0.00(-2.27%)
Nov 22, 2021 0.0047 0.0053 0.0042 0.0044 2,549,083 +0.00(+0.00%)
Nov 19, 2021 0.0045 0.0047 0.0042 0.0044 2,592,168 -0.00(-2.22%)
Nov 18, 2021 0.0050 0.0045 0.0042 0.0045 8,069,017 -0.00(-8.16%)
Nov 17, 2021 0.0045 0.0052 0.0045 0.0049 9,793,461 +0.00(+8.89%)
Nov 16, 2021 0.0047 0.0049 0.0045 0.0045 3,216,726 +0.00(+0.00%)
Nov 15, 2021 0.0050 0.0050 0.0045 0.0045 3,111,184 -0.00(-4.26%)
Nov 12, 2021 0.0050 0.0050 0.0044 0.0047 2,038,899 +0.00(+4.44%)
Nov 11, 2021 0.0045 0.0047 0.0044 0.0045 4,565,628 +0.00(+0.00%)
Nov 10, 2021 0.0048 0.0045 4,757,791 -0.00(-6.25%)
Nov 09, 2021 0.0050 0.0051 0.0046 0.0048 7,133,761 -0.00(-4.00%)
Nov 08, 2021 0.0050 0.0051 0.0047 0.0050 4,786,759 +0.00(+2.04%)
Nov 05, 2021 0.0051 0.0055 0.0045 0.0049 7,207,326 -0.00(-2.00%)
Nov 04, 2021 0.0056 0.0063 0.0047 0.0050 6,412,916 -0.00(-5.66%)
Nov 03, 2021 0.0055 0.0056 0.0050 0.0053 5,806,270 -0.00(-1.85%)
Nov 02, 2021 0.0048 0.0054 0.0044 0.0054 8,580,200 +0.00(+14.89%)
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.