Pao Group Inc (OP: PAOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	0.0053	0.0053	0.0045	0.0052	12,103,780	-0.00(-1.89%)
Jan 30, 2019	0.0055	0.0055	0.0046	0.0053	7,184,385	+0.00(+10.42%)
Jan 29, 2019	0.0055	0.0055	0.0046	0.0048	9,827,862	-0.00(-4.00%)
Jan 28, 2019	0.0058	0.0062	0.0047	0.0050	19,089,636	-0.00(-3.85%)
Jan 25, 2019	0.0054	0.0058	0.0050	0.0052	4,570,400	-0.00(-3.70%)
Jan 24, 2019	0.0055	0.0058	0.0048	0.0054	6,600,915	+0.00(+0.00%)
Jan 23, 2019	0.0059	0.0063	0.0048	0.0054	13,432,425	-0.00(-8.47%)
Jan 22, 2019	0.0068	0.0068	0.0053	0.0059	7,823,084	-0.00(-10.61%)
Jan 18, 2019	0.0070	0.0070	0.0061	0.0066	1,730,800	-0.00(-4.35%)
Jan 17, 2019	0.0068	0.0070	0.0057	0.0069	13,905,425	+0.00(+2.99%)
Jan 16, 2019	0.0066	0.0076	0.0061	0.0067	17,081,292	+0.00(+4.69%)
Jan 15, 2019	0.0065	0.0068	0.0060	0.0064	16,496,945	-0.00(-1.54%)
Jan 14, 2019	0.0064	0.0071	0.0060	0.0065	16,734,462	+0.00(+8.33%)
Jan 11, 2019	0.0059	0.0064	0.0053	0.0060	31,282,800	+0.00(+7.14%)
Jan 10, 2019	0.0059	0.0067	0.0051	0.0056	31,912,566	-0.00(-6.67%)
Jan 09, 2019	0.0061	0.0063	0.0055	0.0060	8,281,446	+0.00(+3.45%)
Jan 08, 2019	0.0067	0.0069	0.0056	0.0058	12,955,037	-0.00(-10.77%)
Jan 07, 2019	0.0063	0.0072	0.0060	0.0065	15,448,628	+0.00(+1.56%)
Jan 04, 2019	0.0059	0.0067	0.0053	0.0064	23,106,800	+0.00(+8.47%)
Jan 03, 2019	0.0057	0.0062	0.0056	0.0059	11,527,730	-0.00(-3.28%)
Jan 02, 2019	0.0063	0.0063	0.0056	0.0061	16,249,802	+0.00(+3.39%)
Dec 31, 2018	0.0050	0.0066	0.0050	0.0059	10,945,400	-0.00(-4.84%)
Dec 28, 2018	0.0069	0.0071	0.0054	0.0062	31,282,500	-0.00(-6.06%)
Dec 27, 2018	0.0051	0.0072	0.0051	0.0066	33,816,592	+0.00(+32.00%)
Dec 26, 2018	0.0042	0.0053	0.0042	0.0050	4,071,670	-0.00(-5.66%)
Dec 24, 2018	0.0050	0.0055	0.0046	0.0053	3,002,300	-0.00(-3.64%)
Dec 21, 2018	0.0052	0.0063	0.0046	0.0055	15,449,700	+0.00(+5.77%)
Dec 20, 2018	0.0048	0.0055	0.0037	0.0052	19,804,440	+0.00(+10.64%)
Dec 19, 2018	0.0040	0.0047	0.0033	0.0047	6,004,288	+0.00(+0.00%)
Dec 18, 2018	0.0039	0.0047	0.0035	0.0047	10,252,507	+0.00(+9.30%)
Dec 17, 2018	0.0053	0.0053	0.0033	0.0043	19,316,340	-0.00(-4.44%)
Dec 14, 2018	0.0038	0.0046	0.0033	0.0045	25,191,498	+0.00(+18.42%)
Dec 13, 2018	0.0031	0.0038	0.0028	0.0038	3,787,932	+0.00(+22.58%)
Dec 12, 2018	0.0026	0.0034	0.0018	0.0031	13,396,503	+0.00(+19.23%)
Dec 11, 2018	0.0026	0.0026	0.0020	0.0026	735,000	+0.00(+0.00%)
Dec 10, 2018	0.0026	0.0026	0.0026	0.0026	9,250	+0.00(+0.00%)
Dec 07, 2018	0.0025	0.0026	0.0020	0.0026	1,691,300	+0.00(+4.00%)
Dec 06, 2018	0.0021	0.0027	0.0021	0.0025	679,840	-0.00(-7.41%)
Dec 04, 2018	0.0021	0.0027	0.0021	0.0027	4,124,600	+0.00(+28.57%)
Dec 03, 2018	0.0016	0.0025	0.0016	0.0021	736,088	+0.00(+10.53%)
Nov 30, 2018	0.0019	0.0019	0.0016	0.0019	626,000	+0.00(+5.56%)
Nov 29, 2018	0.0016	0.0019	0.0016	0.0018	1,043,812	-0.00(-10.00%)
Nov 28, 2018	0.0028	0.0028	0.0019	0.0020	1,995,000	+0.00(+5.26%)
Nov 27, 2018	0.0016	0.0019	0.0015	0.0019	5,578,540	-0.00(-5.00%)
Nov 26, 2018	0.0019	0.0020	0.0015	0.0020	1,748,000	+0.00(+11.11%)
Nov 23, 2018	0.0026	0.0026	0.0018	0.0018	4,059,100	-0.00(-5.26%)
Nov 21, 2018		0.0019	0.0019	0.0019	0	-0.00(-5.00%)
Nov 20, 2018	0.0017	0.0020	0.0015	0.0020	2,648,217	+0.00(+25.00%)
Nov 19, 2018	0.0015	0.0017	0.0014	0.0016	985,700	-0.00(-5.88%)
Nov 16, 2018	0.0017	0.0020	0.0015	0.0017	2,750,100	-0.00(-5.56%)
Nov 15, 2018	0.0011	0.0019	0.0011	0.0018	6,501,080	+0.00(+28.57%)
Nov 14, 2018	0.0011	0.0015	0.0011	0.0014	171,266	-0.00(-6.67%)
Nov 13, 2018	0.0013	0.0016	0.0013	0.0015	1,257,456	+0.00(+15.38%)
Nov 12, 2018	0.0013	0.0015	0.0012	0.0013	4,351,956	-0.00(-23.53%)
Nov 09, 2018	0.0013	0.0018	0.0013	0.0017	2,326,200	+0.00(+30.77%)
Nov 08, 2018	0.0015	0.0018	0.0013	0.0013	8,404,614	+0.00(+0.00%)
Nov 07, 2018	0.0012	0.0020	0.0011	0.0013	17,717,888	-0.00(-7.14%)
Nov 06, 2018	0.0012	0.0014	0.0012	0.0014	60,000	+0.00(+16.67%)
Nov 05, 2018	0.0011	0.0013	0.0011	0.0012	2,013,919	-0.00(-14.29%)
Nov 02, 2018	0.0015	0.0016	0.0012	0.0014	3,182,900	-0.00(-6.67%)