Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.