Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PAO Group, Inc. (PAOG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0010-0.0001 (-9.09%)
At close: 03:46PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.00120.00120.00100.00100.0010827,105
May 23, 20220.00120.00120.00100.00120.0012862,499
May 20, 20220.00110.00120.00100.00100.0010908,250
May 19, 20220.00100.00110.00090.00110.00113,785,559
May 18, 20220.00110.00110.00100.00100.00102,112,878
May 17, 20220.00130.00130.00090.00110.001111,772,819
May 16, 20220.00120.00130.00110.00130.00134,365,457
May 13, 20220.00120.00130.00100.00100.001010,360,414
May 12, 20220.00100.00120.00100.00120.00124,042,534
May 11, 20220.00130.00140.00110.00130.00133,135,500
May 10, 20220.00140.00140.00120.00130.00131,509,086
May 09, 20220.00130.00140.00130.00130.00132,990,269
May 06, 20220.00140.00150.00130.00140.00141,417,800
May 05, 20220.00170.00170.00130.00150.00153,165,785
May 04, 20220.00150.00170.00150.00170.00171,455,914
May 03, 20220.00170.00170.00140.00160.00162,578,824
May 02, 20220.00170.00170.00130.00170.00172,121,401
Apr 29, 20220.00170.00170.00150.00160.0016390,917
Apr 28, 20220.00160.00170.00150.00170.0017467,146
Apr 27, 20220.00160.00170.00140.00160.00162,002,778
Apr 26, 20220.00180.00180.00160.00160.00167,195,520
Apr 25, 20220.00180.00180.00170.00180.0018614,658
Apr 22, 20220.00180.00180.00170.00180.00181,188,363
Apr 21, 20220.00170.00180.00160.00180.00184,340,784
Apr 20, 20220.00170.00180.00170.00170.00172,039,656
Apr 19, 20220.00180.00190.00170.00180.00182,015,732
Apr 18, 20220.00170.00190.00160.00180.00186,518,858
Apr 14, 20220.00160.00190.00160.00190.00191,886,088
Apr 13, 20220.00200.00200.00160.00180.00182,441,779
Apr 12, 20220.00170.00180.00160.00180.00182,901,957
Apr 11, 20220.00200.00200.00160.00170.00173,389,313
Apr 08, 20220.00190.00200.00170.00180.00184,640,864
Apr 07, 20220.00200.00200.00170.00180.00184,499,873
Apr 06, 20220.00200.00210.00190.00210.00211,213,364
Apr 05, 20220.00200.00220.00190.00210.00213,083,036
Apr 04, 20220.00190.00220.00180.00210.00212,307,848
Apr 01, 20220.00210.00210.00180.00210.00217,057,144
Mar 31, 20220.00170.00210.00170.00200.00203,689,068
Mar 30, 20220.00180.00220.00170.00190.001914,526,691
Mar 29, 20220.00190.00200.00170.00190.00194,523,657
Mar 28, 20220.00210.00210.00170.00200.00202,970,915
Mar 25, 20220.00200.00200.00160.00200.00209,498,330
Mar 24, 20220.00200.00200.00190.00200.00201,755,319
Mar 23, 20220.00180.00200.00180.00180.00181,441,327
Mar 22, 20220.00160.00190.00160.00190.00191,290,822
Mar 21, 20220.00170.00200.00160.00190.00195,609,357
Mar 18, 20220.00160.00180.00160.00180.00182,906,833
Mar 17, 20220.00160.00160.00150.00160.00162,809,021
Mar 16, 20220.00150.00160.00140.00160.00161,953,364
Mar 15, 20220.00150.00160.00130.00150.00151,306,036
Mar 14, 20220.00140.00160.00140.00150.00152,104,959
Mar 11, 20220.00140.00160.00140.00160.00163,330,113
Mar 10, 20220.00160.00160.00140.00150.00151,754,172
Mar 09, 20220.00150.00150.00130.00140.00141,281,099
Mar 08, 20220.00150.00170.00130.00150.001513,127,037
Mar 07, 20220.00150.00170.00140.00160.00163,984,568
Mar 04, 20220.00180.00180.00140.00140.00146,544,970
Mar 03, 20220.00190.00190.00170.00180.00181,370,784
Mar 02, 20220.00190.00190.00170.00190.00192,940,684
Mar 01, 20220.00190.00190.00150.00190.00194,003,625
Feb 28, 20220.00190.00190.00170.00190.00192,537,873
Feb 25, 20220.00200.00200.00160.00170.00175,679,416
Feb 24, 20220.00180.00200.00170.00200.00202,801,177
Feb 23, 20220.00210.00210.00180.00180.00182,700,182
Feb 22, 20220.00210.00210.00180.00200.00202,997,718
Feb 18, 20220.00200.00220.00190.00210.00214,349,881
Feb 17, 20220.00200.00210.00180.00210.00213,137,729
Feb 16, 20220.00210.00210.00180.00200.00202,047,511
Feb 15, 20220.00200.00210.00190.00210.00212,395,365
Feb 14, 20220.00200.00200.00180.00190.0019841,619
Feb 11, 20220.00190.00210.00180.00180.00184,957,033
Feb 10, 20220.00200.00200.00180.00200.0020844,617
Feb 09, 20220.00190.00210.00180.00200.0020901,083
Feb 08, 20220.00190.00210.00190.00190.00195,540,283
Feb 07, 20220.00210.00220.00190.00190.00194,732,985
Feb 04, 20220.00210.00230.00200.00220.00222,561,640
Feb 03, 20220.00200.00220.00200.00210.00213,783,008
Feb 02, 20220.00220.00220.00200.00200.00201,825,854
Feb 01, 20220.00170.00230.00170.00220.002217,282,970
Jan 31, 20220.00190.00200.00170.00180.00184,050,417
Jan 28, 20220.00180.00190.00160.00180.00183,437,045
Jan 27, 20220.00180.00180.00160.00180.001810,236,373
Jan 26, 20220.00190.00190.00150.00180.00183,100,233
Jan 25, 20220.00190.00190.00150.00180.001811,716,150
Jan 24, 20220.00170.00180.00100.00180.001875,522,131
Jan 21, 20220.00190.00200.00160.00170.00178,562,522
Jan 20, 20220.00220.00220.00190.00200.00208,520,898
Jan 19, 20220.00240.00270.00190.00200.002041,774,742
Jan 18, 20220.00260.00280.00240.00240.00243,198,681
Jan 14, 20220.00290.00290.00240.00260.00262,463,815
Jan 13, 20220.00270.00300.00230.00270.00276,849,876
Jan 12, 20220.00250.00270.00250.00270.00271,839,059
Jan 11, 20220.00240.00260.00230.00250.00254,625,210
Jan 10, 20220.00260.00280.00230.00230.00237,252,433
Jan 07, 20220.00280.00290.00260.00260.00262,346,738
Jan 06, 20220.00260.00290.00240.00270.00273,180,605
Jan 05, 20220.00260.00290.00260.00280.00284,069,406
Jan 04, 20220.00240.00280.00230.00270.00275,606,135
Jan 03, 20220.00270.00290.00240.00270.00274,261,022
Dec 31, 20210.00230.00280.00220.00260.00268,962,471
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement