Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pao Group Inc
(OP:
PAOG
)
0.0005
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
0.0070
0.0072
0.0068
0.0068
509,864
-0.00(-2.86%)
Nov 29, 2017
0.0075
0.0075
0.0065
0.0070
1,548,078
-0.00(-9.09%)
Nov 28, 2017
0.0080
0.0080
0.0070
0.0077
939,238
-0.00(-3.75%)
Nov 27, 2017
0.0070
0.0082
0.0070
0.0080
1,398,322
+0.00(+6.67%)
Nov 24, 2017
0.0074
0.0075
0.0070
0.0075
75,000
+0.00(+8.70%)
Nov 22, 2017
0.0075
0.0075
0.0069
0.0069
522,367
-0.00(-8.00%)
Nov 21, 2017
0.0065
0.0090
0.0065
0.0075
5,160,103
+0.00(+2.74%)
Nov 20, 2017
0.0078
0.0083
0.0064
0.0073
3,084,518
-0.00(-15.12%)
Nov 17, 2017
0.0075
0.0090
0.0075
0.0086
1,170,781
+0.00(+13.16%)
Nov 16, 2017
0.0074
0.0076
0.0067
0.0076
1,370,958
+0.00(+2.70%)
Nov 15, 2017
0.0077
0.0083
0.0061
0.0074
2,169,267
-0.00(-3.90%)
Nov 14, 2017
0.0079
0.0079
0.0075
0.0077
698,660
+0.00(+0.00%)
Nov 13, 2017
0.0074
0.0079
0.0074
0.0077
800,009
-0.00(-2.53%)
Nov 10, 2017
0.0071
0.0079
0.0070
0.0079
1,242,846
+0.00(+6.76%)
Nov 09, 2017
0.0085
0.0095
0.0065
0.0074
5,146,627
-0.00(-8.64%)
Nov 08, 2017
0.0080
0.0103
0.0080
0.0081
2,071,348
-0.00(-10.00%)
Nov 07, 2017
0.0087
0.0109
0.0080
0.0090
3,618,179
-0.00(-1.10%)
Nov 06, 2017
0.0095
0.0095
0.0091
0.0091
1,099,252
-0.00(-17.27%)
Nov 03, 2017
0.0101
0.0110
0.0095
0.0110
736,222
+0.00(+0.00%)
Nov 02, 2017
0.0104
0.0115
0.0101
0.0110
614,524
-0.00(-3.51%)
Nov 01, 2017
0.0101
0.0125
0.0101
0.0114
459,904
-0.00(-8.80%)
Oct 31, 2017
0.0100
0.0131
0.0094
0.0125
444,451
+0.00(+22.55%)
Oct 30, 2017
0.0102
0.0117
0.0098
0.0102
1,052,662
-0.00(-12.82%)
Oct 27, 2017
0.0106
0.0117
0.0100
0.0117
648,000
+0.00(+8.33%)
Oct 26, 2017
0.0120
0.0131
0.0100
0.0108
1,622,132
-0.00(-9.24%)
Oct 25, 2017
0.0120
0.0126
0.0106
0.0119
775,684
+0.00(+0.85%)
Oct 24, 2017
0.0096
0.0119
0.0091
0.0118
362,919
-0.00(-0.84%)
Oct 23, 2017
0.0110
0.0119
0.0106
0.0119
309,800
+0.00(+8.18%)
Oct 20, 2017
0.0080
0.0110
0.0080
0.0110
2,143,051
+0.00(+22.22%)
Oct 19, 2017
0.0084
0.0090
0.0084
0.0090
381,997
+0.00(+0.00%)
Oct 18, 2017
0.0086
0.0092
0.0080
0.0090
1,130,967
-0.00(-2.17%)
Oct 17, 2017
0.0090
0.0094
0.0082
0.0092
1,133,224
-0.00(-2.13%)
Oct 16, 2017
0.0100
0.0100
0.0090
0.0094
328,838
+0.00(+0.00%)
Oct 13, 2017
0.0095
0.0105
0.0092
0.0094
1,775,354
+0.00(+1.08%)
Oct 12, 2017
0.0093
0.0093
0.0090
0.0093
1,410,776
-0.00(-7.00%)
Oct 11, 2017
0.0100
0.0100
0.0092
0.0100
2,083,700
-0.00(-3.85%)
Oct 10, 2017
0.0096
0.0104
0.0092
0.0104
1,512,673
+0.00(+9.47%)
Oct 09, 2017
0.0100
0.0118
0.0095
0.0095
889,000
-0.00(-5.00%)
Oct 06, 2017
0.0101
0.0110
0.0100
0.0100
1,118,657
-0.00(-9.09%)
Oct 05, 2017
0.0102
0.0110
0.0098
0.0110
778,308
+0.00(+1.85%)
Oct 04, 2017
0.0102
0.0108
0.0095
0.0108
1,317,986
-0.00(-1.82%)
Oct 03, 2017
0.0120
0.0124
0.0101
0.0110
477,599
-0.00(-8.33%)
Oct 02, 2017
0.0112
0.0126
0.0104
0.0120
910,751
+0.00(+7.14%)
Sep 29, 2017
0.0112
0.0112
0.0099
0.0112
1,586,999
-0.00(-1.75%)
Sep 28, 2017
0.0115
0.0115
0.0100
0.0114
1,335,395
+0.00(+5.56%)
Sep 27, 2017
0.0114
0.0114
0.0102
0.0108
451,610
-0.00(-5.26%)
Sep 26, 2017
0.0103
0.0119
0.0096
0.0114
3,845,153
+0.00(+8.57%)
Sep 25, 2017
0.0118
0.0119
0.0102
0.0105
1,747,512
-0.00(-12.50%)
Sep 22, 2017
0.0125
0.0140
0.0118
0.0120
1,495,869
-0.00(-4.00%)
Sep 21, 2017
0.0126
0.0126
0.0111
0.0125
1,807,818
+0.00(+0.00%)
Sep 20, 2017
0.0120
0.0126
0.0111
0.0125
2,587,643
-0.00(-1.57%)
Sep 19, 2017
0.0125
0.0135
0.0113
0.0127
3,149,119
-0.00(-5.22%)
Sep 18, 2017
0.0135
0.0135
0.0120
0.0134
640,005
-0.00(-2.90%)
Sep 15, 2017
0.0125
0.0140
0.0111
0.0138
2,531,880
+0.00(+6.15%)
Sep 14, 2017
0.0120
0.0141
0.0108
0.0130
1,215,135
-0.00(-8.45%)
Sep 13, 2017
0.0120
0.0142
0.0120
0.0142
1,058,708
+0.00(+10.08%)
Sep 12, 2017
0.0139
0.0148
0.0120
0.0129
891,518
-0.00(-0.77%)
Sep 11, 2017
0.0148
0.0150
0.0121
0.0130
2,242,474
-0.00(-5.11%)
Sep 08, 2017
0.0149
0.0151
0.0125
0.0137
4,186,717
-0.00(-11.61%)
Sep 07, 2017
0.0151
0.0157
0.0144
0.0155
613,285
+0.00(+10.71%)
Sep 06, 2017
0.0172
0.0172
0.0131
0.0140
4,513,081
-0.00(-12.50%)
Sep 05, 2017
0.0169
0.0172
0.0151
0.0160
1,110,773
-0.00(-6.98%)
Sep 01, 2017
0.0170
0.0174
0.0157
0.0172
1,193,072
+0.00(+2.38%)
Aug 31, 2017
0.0162
0.0172
0.0160
0.0168
681,648
+0.00(+3.70%)
Aug 30, 2017
0.0161
0.0178
0.0158
0.0162
1,192,021
+0.00(+0.62%)
Aug 29, 2017
0.0153
0.0186
0.0153
0.0161
1,471,418
-0.00(-1.83%)
Aug 28, 2017
0.0160
0.0170
0.0152
0.0164
817,834
-0.00(-3.53%)
Aug 25, 2017
0.0164
0.0182
0.0150
0.0170
2,520,097
+0.00(+1.19%)
Aug 24, 2017
0.0150
0.0170
0.0146
0.0168
2,360,435
+0.00(+9.09%)
Aug 23, 2017
0.0185
0.0195
0.0150
0.0154
4,307,318
-0.00(-16.30%)
Aug 22, 2017
0.0193
0.0193
0.0174
0.0184
1,503,301
-0.00(-3.66%)
Aug 21, 2017
0.0184
0.0205
0.0174
0.0191
1,271,014
-0.00(-2.55%)
Aug 18, 2017
0.0224
0.0224
0.0170
0.0196
2,496,796
+0.00(+2.08%)
Aug 17, 2017
0.0200
0.0214
0.0172
0.0192
1,780,349
-0.00(-4.95%)
Aug 16, 2017
0.0181
0.0225
0.0175
0.0202
1,453,563
+0.00(+11.60%)
Aug 15, 2017
0.0189
0.0189
0.0172
0.0181
1,991,382
-0.00(-4.74%)
Aug 14, 2017
0.0209
0.0209
0.0181
0.0190
2,369,727
-0.00(-6.86%)
Aug 11, 2017
0.0207
0.0210
0.0195
0.0204
2,595,793
-0.00(-5.12%)
Aug 10, 2017
0.0249
0.0249
0.0195
0.0215
2,338,086
-0.00(-6.52%)
Aug 09, 2017
0.0228
0.0242
0.0206
0.0230
2,514,814
-0.00(-2.95%)
Aug 08, 2017
0.0217
0.0237
0.0205
0.0237
2,710,872
+0.00(+8.22%)
Aug 07, 2017
0.0240
0.0240
0.0195
0.0219
3,190,457
+0.00(+5.29%)
Aug 04, 2017
0.0192
0.0220
0.0180
0.0208
4,646,670
+0.00(+2.46%)
Aug 03, 2017
0.0172
0.0207
0.0157
0.0203
10,051,454
+0.00(+23.03%)
Aug 02, 2017
0.0172
0.0172
0.0152
0.0165
1,567,216
-0.00(-1.79%)
Aug 01, 2017
0.0173
0.0174
0.0137
0.0168
5,407,675
-0.00(-1.75%)
Jul 31, 2017
0.0165
0.0175
0.0127
0.0171
3,965,189
+0.00(+3.64%)
Jul 28, 2017
0.0149
0.0170
0.0140
0.0165
2,587,561
+0.00(+17.86%)
Jul 27, 2017
0.0143
0.0143
0.0120
0.0140
3,203,005
+0.00(+1.45%)
Jul 26, 2017
0.0148
0.0169
0.0135
0.0138
1,292,886
-0.00(-10.97%)
Jul 25, 2017
0.0165
0.0167
0.0135
0.0155
4,269,054
-0.00(-6.06%)
Jul 24, 2017
0.0170
0.0189
0.0130
0.0165
9,616,969
-0.00(-11.76%)
Jul 21, 2017
0.0171
0.0187
0.0150
0.0187
3,771,374
+0.00(+10.65%)
Jul 20, 2017
0.0170
0.0153
0.0169
2,076,597
+0.00(+3.05%)
Jul 19, 2017
0.0147
0.0185
0.0145
0.0164
3,856,530
+0.00(+9.33%)
Jul 18, 2017
0.0190
0.0190
0.0144
0.0150
3,361,417
-0.00(-1.96%)
Jul 17, 2017
0.0140
0.0188
0.0140
0.0153
8,922,635
+0.00(+2.68%)
Jul 14, 2017
0.0120
0.0160
0.0109
0.0149
12,133,323
+0.00(+31.86%)
Jul 13, 2017
0.0076
0.0115
0.0071
0.0113
5,356,025
+0.00(+37.80%)
Jul 12, 2017
0.0085
0.0085
0.0076
0.0082
1,371,018
-0.00(-3.53%)
Jul 11, 2017
0.0075
0.0090
0.0070
0.0085
3,398,900
-0.00(-2.30%)
Jul 10, 2017
0.0098
0.0098
0.0061
0.0087
2,942,189
-0.00(-11.22%)
Jul 07, 2017
0.0095
0.0100
0.0085
0.0098
1,389,500
+0.00(+15.29%)
Jul 06, 2017
0.0120
0.0120
0.0070
0.0085
2,776,501
-0.00(-24.78%)
Jul 05, 2017
0.0125
0.0131
0.0110
0.0113
3,178,196
-0.00(-5.83%)
Jul 03, 2017
0.0131
0.0135
0.0105
0.0120
1,364,569
+0.00(+0.00%)
Jun 30, 2017
0.0105
0.0139
0.0099
0.0120
3,562,844
+0.00(+14.29%)
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
.