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 -0.0001 (-16.67%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0079 0.0079 0.0062 0.0068 32,937,100 -0.00(-9.33%)
Feb 25, 2021 0.0090 0.0100 0.0068 0.0075 23,654,860 -0.00(-16.67%)
Feb 24, 2021 0.0089 0.0091 0.0086 0.0090 17,747,536 +0.00(+1.12%)
Feb 23, 2021 0.0100 0.0104 0.0080 0.0089 33,133,666 -0.00(-11.00%)
Feb 22, 2021 0.0100 0.0110 0.0095 0.0100 25,844,168 +0.00(+0.00%)
Feb 19, 2021 0.0093 0.0105 0.0090 0.0100 37,897,900 +0.00(+4.17%)
Feb 18, 2021 0.0108 0.0130 0.0063 0.0096 65,926,820 -0.00(-10.28%)
Feb 17, 2021 0.0130 0.0130 0.0102 0.0107 40,667,592 -0.00(-14.40%)
Feb 16, 2021 0.0120 0.0135 0.0098 0.0125 61,457,612 +0.00(+9.65%)
Feb 12, 2021 0.0148 0.0150 0.0100 0.0114 98,345,904 -0.00(-20.28%)
Feb 11, 2021 0.0128 0.0167 0.0127 0.0143 105,305,376 +0.00(+16.26%)
Feb 10, 2021 0.0129 0.0145 0.0112 0.0123 78,358,904 +0.00(+6.96%)
Feb 09, 2021 0.0118 0.0200 0.0100 0.0115 108,902,448 -0.00(-4.17%)
Feb 08, 2021 0.0119 0.0130 0.0100 0.0120 71,599,296 +0.00(+3.45%)
Feb 05, 2021 0.0190 0.0196 0.0099 0.0116 149,770,704 -0.00(-10.77%)
Feb 04, 2021 0.0110 0.0143 0.0105 0.0130 162,100,512 +0.00(+30.00%)
Feb 03, 2021 0.0100 0.0109 0.0075 0.0100 175,954,528 +0.00(+38.89%)
Feb 02, 2021 0.0055 0.0077 0.0055 0.0072 104,606,096 +0.00(+30.91%)
Feb 01, 2021 0.0050 0.0060 0.0050 0.0055 24,487,588 +0.00(+3.77%)
Jan 29, 2021 0.0050 0.0056 0.0046 0.0053 34,409,700 +0.00(+10.42%)
Jan 28, 2021 0.0070 0.0070 0.0040 0.0048 65,650,280 -0.00(-14.29%)
Jan 27, 2021 0.0038 0.0074 0.0038 0.0056 263,132,880 +0.00(+55.56%)
Jan 26, 2021 0.0035 0.0039 0.0035 0.0036 22,381,024 +0.00(+2.86%)
Jan 25, 2021 0.0035 0.0036 0.0034 0.0035 17,112,702 +0.00(+2.94%)
Jan 22, 2021 0.0034 0.0034 0.0031 0.0034 14,408,300 +0.00(+6.25%)
Jan 21, 2021 0.0035 0.0035 0.0031 0.0032 14,555,802 -0.00(-5.88%)
Jan 20, 2021 0.0034 0.0035 0.0030 0.0034 19,559,772 +0.00(+0.00%)
Jan 19, 2021 0.0036 0.0038 0.0033 0.0034 18,044,912 +0.00(+0.00%)
Jan 15, 2021 0.0037 0.0042 0.0033 0.0034 30,391,800 -0.00(-2.86%)
Jan 14, 2021 0.0035 0.0050 0.0031 0.0035 33,559,480 +0.00(+2.94%)
Jan 13, 2021 0.0034 0.0035 0.0031 0.0034 39,464,048 +0.00(+3.03%)
Jan 12, 2021 0.0032 0.0035 0.0030 0.0033 25,724,122 +0.00(+6.45%)
Jan 11, 2021 0.0032 0.0033 0.0026 0.0031 48,043,768 +0.00(+6.90%)
Jan 08, 2021 0.0035 0.0036 0.0028 0.0029 63,300,600 -0.00(-12.12%)
Jan 07, 2021 0.0026 0.0041 0.0026 0.0033 93,613,144 +0.00(+22.22%)
Jan 06, 2021 0.0026 0.0029 0.0025 0.0027 26,623,192 +0.00(+8.00%)
Jan 05, 2021 0.0024 0.0026 0.0021 0.0025 39,611,656 +0.00(+19.05%)
Jan 04, 2021 0.0021 0.0023 0.0020 0.0021 8,215,782 -0.00(-4.55%)
Dec 31, 2020 0.0022 0.0022 0.0022 6,184,817 +0.00(+0.00%)
Dec 30, 2020 0.0023 0.0024 0.0021 0.0022 6,184,817 -0.00(-4.35%)
Dec 29, 2020 0.0022 0.0023 0.0021 0.0023 3,392,827 +0.00(+4.55%)
Dec 28, 2020 0.0023 0.0024 0.0021 0.0022 6,102,274 +0.00(+4.76%)
Dec 24, 2020 0.0023 0.0023 0.0021 0.0021 7,525,000 +0.00(+0.00%)
Dec 23, 2020 0.0024 0.0024 0.0020 0.0021 7,886,731 -0.00(-8.70%)
Dec 22, 2020 0.0025 0.0025 0.0021 0.0023 12,894,594 -0.00(-4.17%)
Dec 21, 2020 0.0026 0.0027 0.0021 0.0024 12,566,484 -0.00(-7.69%)
Dec 18, 2020 0.0023 0.0026 0.0020 0.0026 17,980,000 +0.00(+23.81%)
Dec 17, 2020 0.0020 0.0022 0.0019 0.0021 5,202,772 +0.00(+5.00%)
Dec 16, 2020 0.0021 0.0022 0.0019 0.0020 5,222,436 -0.00(-4.76%)
Dec 15, 2020 0.0022 0.0024 0.0020 0.0021 8,033,318 -0.00(-4.55%)
Dec 14, 2020 0.0022 0.0023 0.0018 0.0022 10,823,520 +0.00(+4.76%)
Dec 11, 2020 0.0021 0.0021 0.0018 0.0021 10,432,100 +0.00(+0.00%)
Dec 10, 2020 0.0020 0.0023 0.0019 0.0021 5,643,785 -0.00(-4.55%)
Dec 09, 2020 0.0023 0.0024 0.0019 0.0022 20,416,186 -0.00(-4.35%)
Dec 08, 2020 0.0024 0.0024 0.0020 0.0023 8,340,083 -0.00(-4.17%)
Dec 07, 2020 0.0028 0.0031 0.0019 0.0024 45,102,060 +0.00(+0.00%)
Dec 04, 2020 0.0019 0.0035 0.0018 0.0024 103,803,400 +0.00(+26.32%)
Dec 03, 2020 0.0018 0.0019 0.0017 0.0019 12,058,071 +0.00(+5.56%)
Dec 02, 2020 0.0019 0.0019 0.0017 0.0018 12,845,625 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.