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 (%)
Jul 31, 2019 0.0028 0.0028 0.0022 0.0025 4,182,590 -0.00(-7.41%)
Jul 30, 2019 0.0024 0.0028 0.0021 0.0027 9,765,564 +0.00(+17.39%)
Jul 29, 2019 0.0022 0.0024 0.0020 0.0023 3,087,434 +0.00(+0.00%)
Jul 26, 2019 0.0024 0.0024 0.0020 0.0023 4,310,700 -0.00(-4.17%)
Jul 25, 2019 0.0023 0.0024 0.0020 0.0024 10,689,994 +0.00(+4.35%)
Jul 24, 2019 0.0024 0.0024 0.0020 0.0023 3,638,841 -0.00(-4.17%)
Jul 23, 2019 0.0027 0.0028 0.0020 0.0024 5,995,254 +0.00(+20.00%)
Jul 22, 2019 0.0024 0.0024 0.0020 0.0020 5,782,119 -0.00(-13.04%)
Jul 19, 2019 0.0023 0.0024 0.0019 0.0023 7,106,100 +0.00(+4.55%)
Jul 18, 2019 0.0023 0.0023 0.0020 0.0022 7,658,357 -0.00(-4.35%)
Jul 17, 2019 0.0023 0.0024 0.0021 0.0023 6,715,066 -0.00(-4.17%)
Jul 16, 2019 0.0022 0.0026 0.0021 0.0024 11,439,332 -0.00(-7.69%)
Jul 15, 2019 0.0024 0.0028 0.0022 0.0026 4,729,428 +0.00(+8.33%)
Jul 12, 2019 0.0029 0.0029 0.0022 0.0024 2,371,100 -0.00(-17.24%)
Jul 11, 2019 0.0030 0.0030 0.0023 0.0029 1,634,276 +0.00(+0.00%)
Jul 10, 2019 0.0027 0.0030 0.0024 0.0029 989,940 +0.00(+16.00%)
Jul 09, 2019 0.0028 0.0030 0.0023 0.0025 4,363,104 -0.00(-10.71%)
Jul 08, 2019 0.0030 0.0034 0.0023 0.0028 3,053,786 -0.00(-6.67%)
Jul 05, 2019 0.0027 0.0033 0.0027 0.0030 2,621,700 -0.00(-6.25%)
Jul 03, 2019 0.0034 0.0034 0.0027 0.0032 2,584,400 +0.00(+0.00%)
Jul 02, 2019 0.0030 0.0033 0.0030 0.0032 793,425 +0.00(+6.67%)
Jul 01, 2019 0.0032 0.0033 0.0028 0.0030 1,156,425 -0.00(-6.25%)
Jun 28, 2019 0.0030 0.0034 0.0027 0.0032 2,224,200 +0.00(+6.67%)
Jun 27, 2019 0.0030 0.0030 0.0025 0.0030 317,230 +0.00(+7.14%)
Jun 26, 2019 0.0027 0.0029 0.0023 0.0028 3,404,276 +0.00(+12.00%)
Jun 25, 2019 0.0029 0.0030 0.0025 0.0025 1,454,693 -0.00(-16.67%)
Jun 24, 2019 0.0030 0.0030 0.0025 0.0030 4,229,604 +0.00(+0.00%)
Jun 21, 2019 0.0028 0.0030 0.0026 0.0030 1,742,300 +0.00(+7.14%)
Jun 20, 2019 0.0034 0.0034 0.0028 0.0028 4,262,522 -0.00(-6.67%)
Jun 19, 2019 0.0036 0.0036 0.0028 0.0030 1,845,318 -0.00(-11.76%)
Jun 18, 2019 0.0032 0.0034 0.0025 0.0034 9,429,987 +0.00(+6.25%)
Jun 17, 2019 0.0033 0.0034 0.0026 0.0032 3,338,886 +0.00(+3.23%)
Jun 14, 2019 0.0027 0.0032 0.0027 0.0031 900,000 -0.00(-3.13%)
Jun 13, 2019 0.0031 0.0036 0.0027 0.0032 9,162,308 -0.00(-8.57%)
Jun 12, 2019 0.0030 0.0037 0.0028 0.0035 12,627,061 +0.00(+9.37%)
Jun 11, 2019 0.0036 0.0036 0.0027 0.0032 7,218,515 -0.00(-11.11%)
Jun 10, 2019 0.0037 0.0038 0.0032 0.0036 2,952,183 -0.00(-2.70%)
Jun 07, 2019 0.0035 0.0038 0.0028 0.0037 2,674,800 +0.00(+2.78%)
Jun 06, 2019 0.0038 0.0038 0.0028 0.0036 3,138,999 -0.00(-2.70%)
Jun 05, 2019 0.0038 0.0038 0.0037 0.0037 141,785 +0.00(+0.00%)
Jun 04, 2019 0.0033 0.0042 0.0030 0.0037 565,256 +0.00(+15.62%)
Jun 03, 2019 0.0033 0.0033 0.0030 0.0032 103,286 +0.00(+18.52%)
May 31, 2019 0.0025 0.0032 0.0025 0.0027 241,000 -0.00(-15.62%)
May 30, 2019 0.0038 0.0038 0.0026 0.0032 1,163,045 -0.00(-11.11%)
May 29, 2019 0.0024 0.0036 0.0024 0.0036 484,942 +0.00(+2.86%)
May 28, 2019 0.0028 0.0035 0.0028 0.0035 3,417,593 +0.00(+25.00%)
May 24, 2019 0.0026 0.0028 0.0024 0.0028 635,200 -0.00(-3.45%)
May 23, 2019 0.0038 0.0038 0.0025 0.0029 3,359,137 +0.00(+3.57%)
May 22, 2019 0.0038 0.0040 0.0023 0.0028 2,800,369 -0.00(-3.45%)
May 21, 2019 0.0031 0.0031 0.0022 0.0029 1,863,163 +0.00(+16.00%)
May 20, 2019 0.0025 0.0026 0.0024 0.0025 1,950,344 +0.00(+0.00%)
May 17, 2019 0.0025 0.0025 0.0021 0.0025 2,184,700 +0.00(+13.64%)
May 16, 2019 0.0025 0.0025 0.0022 0.0022 372,217 +0.00(+0.00%)
May 15, 2019 0.0022 0.0027 0.0022 0.0022 1,428,801 -0.00(-18.52%)
May 14, 2019 0.0022 0.0027 0.0022 0.0027 674,975 +0.00(+0.00%)
May 13, 2019 0.0024 0.0027 0.0023 0.0027 2,557,740 -0.00(-3.57%)
May 10, 2019 0.0027 0.0028 0.0023 0.0028 2,740,500 +0.00(+3.70%)
May 09, 2019 0.0026 0.0027 0.0025 0.0027 1,018,000 +0.00(+3.85%)
May 08, 2019 0.0026 0.0027 0.0023 0.0026 928,592 +0.00(+0.00%)
May 07, 2019 0.0027 0.0027 0.0023 0.0026 1,577,264 -0.00(-3.70%)
May 06, 2019 0.0027 0.0027 0.0023 0.0027 64,800 +0.00(+3.85%)
May 03, 2019 0.0025 0.0027 0.0023 0.0026 661,600 +0.00(+4.00%)
May 02, 2019 0.0022 0.0025 0.0022 0.0025 822,433 +0.00(+0.00%)
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.