Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pao Group Inc (OP: PAOG )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 7, 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 (%)
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%)
Nov 01, 2018 0.0014 0.0015 0.0013 0.0015 434,311 +0.00(+0.00%)
Oct 31, 2018 0.0013 0.0015 0.0013 0.0015 2,621,000 +0.00(+7.14%)
Oct 30, 2018 0.0017 0.0017 0.0012 0.0014 11,544,549 +0.00(+0.00%)
Oct 29, 2018 0.0014 0.0019 0.0012 0.0014 5,769,699 -0.00(-26.32%)
Oct 26, 2018 0.0017 0.0020 0.0015 0.0019 2,264,600 -0.00(-5.00%)
Oct 25, 2018 0.0019 0.0020 0.0019 0.0020 80,000 +0.00(+5.26%)
Oct 24, 2018 0.0019 0.0019 0.0019 0.0019 262,123 +0.00(+0.00%)
Oct 23, 2018 0.0015 0.0019 0.0015 0.0019 1,131,700 +0.00(+0.00%)
Oct 22, 2018 0.0016 0.0020 0.0016 0.0019 3,010,300 -0.00(-5.00%)
Oct 19, 2018 0.0018 0.0020 0.0018 0.0020 352,000 +0.00(+0.00%)
Oct 18, 2018 0.0020 0.0020 0.0018 0.0020 860,000 -0.00(-9.09%)
Oct 17, 2018 0.0017 0.0022 0.0017 0.0022 1,048,150 +0.00(+0.00%)
Oct 16, 2018 0.0020 0.0022 0.0019 0.0022 1,876,755 +0.00(+10.00%)
Oct 15, 2018 0.0017 0.0020 0.0016 0.0020 2,984,492 +0.00(+0.00%)
Oct 12, 2018 0.0020 0.0020 0.0016 0.0020 4,646,500 +0.00(+0.00%)
Oct 11, 2018 0.0018 0.0020 0.0017 0.0020 3,354,743 +0.00(+5.26%)
Oct 10, 2018 0.0015 0.0019 0.0015 0.0019 6,715,239 +0.00(+5.56%)
Oct 09, 2018 0.0021 0.0021 0.0014 0.0018 9,376,194 -0.00(-10.00%)
Oct 08, 2018 0.0002 0.0022 0.0002 0.0020 6,061,813 -0.00(-13.04%)
Oct 05, 2018 0.0021 0.0024 0.0020 0.0023 2,325,300 +0.00(+0.00%)
Oct 04, 2018 0.0025 0.0027 0.0021 0.0023 9,654,716 +0.00(+4.55%)
Oct 03, 2018 0.0028 0.0033 0.0022 0.0022 6,151,304 -0.00(-31.25%)
Oct 02, 2018 0.0034 0.0034 0.0027 0.0032 1,580,500 +0.00(+0.00%)
Oct 01, 2018 0.0031 0.0034 0.0031 0.0032 112,700 +0.00(+3.23%)
Sep 28, 2018 0.0031 0.0033 0.0028 0.0031 2,863,700 -0.00(-8.82%)
Sep 27, 2018 0.0030 0.0035 0.0028 0.0034 648,252 +0.00(+9.68%)
Sep 26, 2018 0.0035 0.0035 0.0028 0.0031 1,102,500 -0.00(-6.06%)
Sep 25, 2018 0.0030 0.0033 0.0029 0.0033 1,141,126 +0.00(+3.12%)
Sep 24, 2018 0.0034 0.0034 0.0027 0.0032 5,201,876 -0.00(-5.88%)
Sep 21, 2018 0.0034 0.0036 0.0034 0.0034 232,900 +0.00(+0.00%)
Sep 20, 2018 0.0032 0.0035 0.0032 0.0034 468,501 -0.00(-2.86%)
Sep 19, 2018 0.0038 0.0038 0.0032 0.0035 678,083 -0.00(-5.41%)
Sep 18, 2018 0.0045 0.0045 0.0032 0.0037 886,867 -0.00(-2.63%)
Sep 17, 2018 0.0035 0.0038 0.0035 0.0038 1,208,859 +0.00(+2.70%)
Sep 14, 2018 0.0035 0.0038 0.0035 0.0037 962,800 +0.00(+5.71%)
Sep 13, 2018 0.0037 0.0038 0.0035 0.0035 820,927 +0.00(+0.00%)
Sep 12, 2018 0.0038 0.0039 0.0033 0.0035 1,259,759 -0.00(-10.26%)
Sep 11, 2018 0.0035 0.0040 0.0032 0.0039 582,083 -0.00(-2.50%)
Sep 10, 2018 0.0040 0.0040 0.0036 0.0040 690,505 +0.00(+0.00%)
Sep 07, 2018 0.0034 0.0040 0.0031 0.0040 1,954,300 +0.00(+2.56%)
Sep 06, 2018 0.0029 0.0041 0.0029 0.0039 1,154,150 -0.00(-4.88%)
Sep 05, 2018 0.0040 0.0042 0.0036 0.0041 694,202 +0.00(+2.50%)
Sep 04, 2018 0.0038 0.0041 0.0036 0.0040 2,098,568 +0.00(+8.11%)
Aug 31, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Aug 30, 2018 0.0036 0.0038 0.0032 0.0037 344,300 +0.00(+2.78%)
Aug 29, 2018 0.0035 0.0039 0.0035 0.0036 1,536,112 +0.00(+2.86%)
Aug 28, 2018 0.0034 0.0035 0.0031 0.0035 1,613,558 +0.00(+2.94%)
Aug 27, 2018 0.0029 0.0034 0.0027 0.0034 10,032,840 +0.00(+9.68%)
Aug 24, 2018 0.0031 0.0035 0.0031 0.0031 983,400 -0.00(-6.06%)
Aug 23, 2018 0.0033 0.0033 0.0031 0.0033 311,350 -0.00(-2.94%)
Aug 22, 2018 0.0034 0.0036 0.0031 0.0034 611,777 +0.00(+0.00%)
Aug 21, 2018 0.0035 0.0035 0.0031 0.0034 407,913 +0.00(+0.00%)
Aug 20, 2018 0.0037 0.0037 0.0034 0.0034 711,303 +0.00(+0.00%)
Aug 17, 2018 0.0034 0.0034 0.0033 0.0034 3,284,300 -0.00(-2.86%)
Aug 16, 2018 0.0034 0.0040 0.0030 0.0035 6,863,436 +0.00(+0.00%)
Aug 15, 2018 0.0037 0.0040 0.0035 0.0035 207,000 -0.00(-5.41%)
Aug 14, 2018 0.0039 0.0040 0.0035 0.0037 599,000 +0.00(+8.82%)
Aug 13, 2018 0.0033 0.0038 0.0033 0.0034 3,618,931 -0.00(-10.53%)
Aug 10, 2018 0.0032 0.0038 0.0032 0.0038 399,100 +0.00(+0.00%)
Aug 09, 2018 0.0035 0.0038 0.0034 0.0038 2,388,625 -0.00(-5.00%)
Aug 08, 2018 0.0041 0.0041 0.0035 0.0040 374,600 +0.00(+0.00%)
Aug 07, 2018 0.0041 0.0041 0.0035 0.0040 1,824,453 -0.00(-2.44%)
Aug 06, 2018 0.0039 0.0041 0.0037 0.0041 1,797,676 +0.00(+5.13%)
Aug 03, 2018 0.0044 0.0044 0.0035 0.0039 6,944,400 -0.00(-11.36%)
Aug 02, 2018 0.0041 0.0044 0.0039 0.0044 610,200 +0.00(+0.00%)
Aug 01, 2018 0.0043 0.0044 0.0039 0.0044 1,327,560 +0.00(+0.00%)
Jul 31, 2018 0.0046 0.0047 0.0038 0.0044 1,250,121 -0.00(-4.35%)
Jul 30, 2018 0.0045 0.0047 0.0038 0.0046 1,149,698 +0.00(+2.22%)
Jul 27, 2018 0.0047 0.0047 0.0041 0.0045 841,500 +0.00(+4.17%)
Jul 26, 2018 0.0045 0.0048 0.0043 0.0043 72,500 -0.00(-10.00%)
Jul 25, 2018 0.0043 0.0048 0.0042 0.0048 1,102,640 +0.00(+2.13%)
Jul 24, 2018 0.0046 0.0047 0.0042 0.0047 380,000 +0.00(+2.17%)
Jul 23, 2018 0.0047 0.0047 0.0041 0.0046 1,713,209 -0.00(-2.13%)
Jul 20, 2018 0.0045 0.0047 0.0041 0.0047 1,625,073 +0.00(+2.17%)
Jul 19, 2018 0.0047 0.0047 0.0043 0.0046 2,634,834 +0.00(+0.66%)
Jul 18, 2018 0.0040 0.0048 0.0040 0.0046 6,392,056 +0.00(+14.25%)
Jul 17, 2018 0.0042 0.0044 0.0038 0.0040 2,962,200 -0.00(-9.09%)
Jul 16, 2018 0.0040 0.0044 0.0040 0.0044 2,077,879 +0.00(+2.33%)
Jul 13, 2018 0.0046 0.0047 0.0041 0.0043 7,314,550 +0.00(+0.00%)
Jul 12, 2018 0.0049 0.0049 0.0042 0.0043 3,747,000 -0.00(-10.42%)
Jul 11, 2018 0.0058 0.0058 0.0041 0.0048 5,727,497 -0.00(-18.64%)
Jul 10, 2018 0.0060 0.0060 0.0048 0.0059 3,963,328 +0.00(+11.32%)
Jul 09, 2018 0.0056 0.0061 0.0050 0.0053 4,491,749 -0.00(-3.28%)
Jul 06, 2018 0.0061 0.0062 0.0054 0.0055 3,895,588 -0.00(-10.16%)
Jul 05, 2018 0.0055 0.0064 0.0051 0.0061 7,069,242 +0.00(+12.96%)
Jul 03, 2018 0.0054 0.0054 0.0054 0 +0.00(+8.00%)
Jul 02, 2018 0.0049 0.0052 0.0045 0.0050 3,033,882 +0.00(+8.70%)
Jun 29, 2018 0.0044 0.0046 0.0038 0.0046 1,962,800 +0.00(+4.55%)
Jun 28, 2018 0.0040 0.0044 0.0040 0.0044 1,142,917 +0.00(+1.85%)
Jun 27, 2018 0.0038 0.0047 0.0038 0.0043 1,272,618 +0.00(+0.47%)
Jun 26, 2018 0.0040 0.0043 0.0040 0.0043 2,445,306 +0.00(+2.38%)
Jun 25, 2018 0.0044 0.0045 0.0039 0.0042 2,917,824 -0.00(-4.55%)
Jun 22, 2018 0.0043 0.0044 0.0041 0.0044 694,572 +0.00(+2.33%)
Jun 21, 2018 0.0041 0.0043 0.0040 0.0043 1,477,506 +0.00(+0.00%)
Jun 20, 2018 0.0045 0.0045 0.0040 0.0043 576,922 +0.00(+0.00%)
Jun 19, 2018 0.0042 0.0044 0.0038 0.0043 1,824,379 -0.00(-2.27%)
Jun 18, 2018 0.0044 0.0045 0.0041 0.0044 969,589 +0.00(+4.76%)
Jun 15, 2018 0.0044 0.0041 0.0042 3,601,757 -0.00(-4.55%)
Jun 14, 2018 0.0046 0.0046 0.0044 0.0044 1,015,030 -0.00(-8.33%)
Jun 13, 2018 0.0047 0.0050 0.0045 0.0048 1,753,835 -0.00(-4.00%)
Jun 12, 2018 0.0054 0.0056 0.0045 0.0050 7,093,443 -0.00(-5.66%)
Jun 11, 2018 0.0044 0.0055 0.0042 0.0053 16,836,328 +0.00(+26.19%)
Jun 08, 2018 0.0042 0.0043 0.0039 0.0042 1,065,725 -0.00(-1.18%)
Jun 07, 2018 0.0040 0.0043 0.0038 0.0043 1,130,346 +0.00(+3.66%)
Jun 06, 2018 0.0040 0.0042 0.0040 0.0041 6,086,104 -0.00(-6.82%)
Jun 05, 2018 0.0042 0.0050 0.0042 0.0044 3,413,611 +0.00(+0.00%)
Jun 04, 2018 0.0044 0.0046 0.0042 0.0044 1,821,542 -0.00(-2.22%)
Jun 01, 2018 0.0044 0.0046 0.0041 0.0045 3,697,000 +0.00(+2.27%)
May 31, 2018 0.0048 0.0048 0.0040 0.0044 13,445,654 -0.00(-8.33%)
May 30, 2018 0.0048 0.0051 0.0048 0.0048 1,833,410 +0.00(+0.00%)
May 29, 2018 0.0050 0.0053 0.0048 0.0048 4,635,071 -0.00(-4.00%)
May 25, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 24, 2018 0.0051 0.0052 0.0046 0.0050 2,530,307 +0.00(+0.00%)
May 23, 2018 0.0054 0.0055 0.0045 0.0050 16,134,264 -0.00(-7.41%)
May 22, 2018 0.0058 0.0058 0.0050 0.0054 5,768,359 +0.00(+3.85%)
May 21, 2018 0.0060 0.0064 0.0051 0.0052 9,632,340 -0.00(-15.45%)
May 18, 2018 0.0069 0.0069 0.0056 0.0062 2,427,396 -0.00(-8.21%)
May 17, 2018 0.0058 0.0067 0.0058 0.0067 1,178,880 +0.00(+4.69%)
May 16, 2018 0.0058 0.0067 0.0054 0.0064 10,856,411 +0.00(+1.59%)
May 15, 2018 0.0061 0.0068 0.0061 0.0063 2,343,491 -0.00(-7.62%)
May 14, 2018 0.0071 0.0073 0.0060 0.0068 6,002,305 -0.00(-3.94%)
May 11, 2018 0.0064 0.0072 0.0056 0.0071 7,581,200 +0.00(+20.34%)
May 10, 2018 0.0057 0.0067 0.0057 0.0059 847,585 +0.00(+3.51%)
May 09, 2018 0.0062 0.0066 0.0056 0.0057 3,291,730 -0.00(-12.31%)
May 08, 2018 0.0057 0.0065 0.0057 0.0065 237,691 +0.00(+10.17%)
May 07, 2018 0.0065 0.0065 0.0055 0.0059 1,122,000 -0.00(-3.28%)
May 04, 2018 0.0060 0.0065 0.0059 0.0061 1,383,662 +0.00(+0.00%)
May 03, 2018 0.0062 0.0065 0.0060 0.0061 4,264,963 -0.00(-6.15%)
May 02, 2018 0.0071 0.0073 0.0060 0.0065 9,158,108 -0.00(-8.32%)
May 01, 2018 0.0072 0.0072 0.0066 0.0071 2,209,117 -0.00(-2.88%)
Apr 30, 2018 0.0072 0.0076 0.0066 0.0073 4,251,419 +0.00(+2.82%)
Apr 27, 2018 0.0071 0.0071 0.0063 0.0071 4,953,048 -0.00(-1.39%)
Apr 26, 2018 0.0074 0.0078 0.0065 0.0072 3,865,219 -0.00(-1.37%)
Apr 25, 2018 0.0075 0.0075 0.0066 0.0073 1,149,416 +0.00(+1.39%)
Apr 24, 2018 0.0070 0.0076 0.0065 0.0072 7,248,973 +0.00(+0.00%)
Apr 23, 2018 0.0091 0.0091 0.0068 0.0072 18,365,358 -0.00(-20.00%)
Apr 20, 2018 0.0088 0.0095 0.0079 0.0090 14,079,228 +0.00(+2.27%)
Apr 19, 2018 0.0083 0.0088 0.0077 0.0088 7,262,761 +0.00(+7.32%)
Apr 18, 2018 0.0085 0.0085 0.0078 0.0082 6,361,516 +0.00(+2.50%)
Apr 17, 2018 0.0080 0.0083 0.0072 0.0080 2,383,229 -0.00(-3.61%)
Apr 16, 2018 0.0077 0.0083 0.0062 0.0083 7,230,967 +0.00(+6.41%)
Apr 13, 2018 0.0077 0.0080 0.0065 0.0078 5,518,860 +0.00(+2.63%)
Apr 12, 2018 0.0080 0.0080 0.0070 0.0076 2,430,419 -0.00(-5.00%)
Apr 11, 2018 0.0068 0.0082 0.0065 0.0080 17,427,644 +0.00(+17.65%)
Apr 10, 2018 0.0065 0.0068 0.0045 0.0068 97,924,600 +0.00(+9.68%)
Apr 09, 2018 0.0062 0.0062 0.0058 0.0062 3,071,925 -0.00(-3.13%)
Apr 06, 2018 0.0065 0.0065 0.0057 0.0064 2,816,463 -0.00(-1.54%)
Apr 05, 2018 0.0065 0.0070 0.0053 0.0065 3,247,643 -0.00(-7.14%)
Apr 04, 2018 0.0074 0.0074 0.0063 0.0070 3,482,963 +0.00(+0.00%)
Apr 03, 2018 0.0074 0.0074 0.0065 0.0070 8,166,637 -0.00(-6.67%)
Apr 02, 2018 0.0067 0.0076 0.0065 0.0075 376,152 +0.00(+7.14%)
Mar 29, 2018 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Mar 28, 2018 0.0074 0.0076 0.0068 0.0068 3,368,876 -0.00(-9.33%)
Mar 27, 2018 0.0081 0.0081 0.0070 0.0075 7,841,888 -0.00(-6.25%)
Mar 26, 2018 0.0080 0.0082 0.0076 0.0080 1,006,701 +0.00(+0.00%)
Mar 23, 2018 0.0093 0.0093 0.0071 0.0080 3,739,745 -0.00(-5.88%)
Mar 22, 2018 0.0083 0.0089 0.0077 0.0085 3,526,735 +0.00(+0.00%)
Mar 21, 2018 0.0084 0.0089 0.0074 0.0085 3,483,337 +0.00(+1.19%)
Mar 20, 2018 0.0100 0.0100 0.0080 0.0084 7,383,989 -0.00(-14.29%)
Mar 19, 2018 0.0084 0.0100 0.0082 0.0098 20,237,568 +0.00(+18.07%)
Mar 16, 2018 0.0083 0.0084 0.0075 0.0083 1,933,219 +0.00(+0.61%)
Mar 15, 2018 0.0085 0.0088 0.0078 0.0083 2,879,602 +0.00(+5.77%)
Mar 14, 2018 0.0072 0.0088 0.0065 0.0078 5,899,625 +0.00(+10.33%)
Mar 13, 2018 0.0073 0.0075 0.0067 0.0071 687,900 -0.00(-4.46%)
Mar 12, 2018 0.0068 0.0082 0.0065 0.0074 3,574,941 +0.00(+12.98%)
Mar 09, 2018 0.0070 0.0070 0.0062 0.0066 5,131,465 -0.00(-9.03%)
Mar 08, 2018 0.0076 0.0076 0.0065 0.0072 3,484,360 -0.00(-1.37%)
Mar 07, 2018 0.0072 0.0074 0.0067 0.0073 4,571,604 +0.00(+4.29%)
Mar 06, 2018 0.0083 0.0083 0.0069 0.0070 3,363,451 -0.00(-4.11%)
Mar 05, 2018 0.0077 0.0082 0.0073 0.0073 682,500 -0.00(-3.95%)
Mar 02, 2018 0.0077 0.0078 0.0074 0.0076 3,099,951 -0.00(-1.30%)
Mar 01, 2018 0.0087 0.0087 0.0075 0.0077 3,292,451 -0.00(-10.47%)
Feb 28, 2018 0.0083 0.0087 0.0080 0.0086 2,026,332 +0.00(+1.18%)
Feb 27, 2018 0.0090 0.0105 0.0083 0.0085 4,249,097 -0.00(-10.53%)
Feb 26, 2018 0.0083 0.0103 0.0082 0.0095 12,126,442 +0.00(+15.85%)
Feb 23, 2018 0.0076 0.0085 0.0075 0.0082 1,179,824 +0.00(+7.89%)
Feb 22, 2018 0.0078 0.0078 0.0067 0.0076 2,663,182 +0.00(+8.57%)
Feb 21, 2018 0.0079 0.0085 0.0066 0.0070 8,333,779 -0.00(-11.39%)
Feb 20, 2018 0.0075 0.0091 0.0073 0.0079 7,326,027 +0.00(+8.22%)
Feb 16, 2018 0.0073 0.0073 0.0073 0 +0.00(+14.06%)
Feb 15, 2018 0.0065 0.0069 0.0063 0.0064 5,169,000 -0.00(-1.54%)
Feb 14, 2018 0.0075 0.0075 0.0064 0.0065 2,173,652 -0.00(-2.99%)
Feb 13, 2018 0.0075 0.0075 0.0062 0.0067 2,046,023 -0.00(-2.90%)
Feb 12, 2018 0.0060 0.0069 0.0060 0.0069 2,802,706 +0.00(+15.00%)
Feb 09, 2018 0.0063 0.0070 0.0060 0.0060 3,670,951 -0.00(-14.29%)
Feb 08, 2018 0.0067 0.0080 0.0058 0.0070 8,054,593 -0.00(-12.50%)
Feb 07, 2018 0.0080 0.0080 0.0063 0.0080 7,802,040 +0.00(+0.00%)
Feb 06, 2018 0.0082 0.0082 0.0070 0.0080 2,951,099 -0.00(-1.23%)
Feb 05, 2018 0.0090 0.0090 0.0081 0.0081 3,475,407 -0.00(-10.99%)
Feb 02, 2018 0.0089 0.0098 0.0081 0.0091 4,929,976 -0.00(-1.09%)
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.