Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pao Group Inc (OP: PAOG )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.