Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 28, 2021 0.0050 0.0057 0.0049 0.0055 19,455,788 +0.00(+5.77%)
May 27, 2021 0.0054 0.0058 0.0047 0.0052 30,537,068 +0.00(+0.00%)
May 26, 2021 0.0059 0.0059 0.0050 0.0052 13,761,467 -0.00(-8.77%)
May 25, 2021 0.0053 0.0065 0.0050 0.0057 56,214,452 +0.00(+5.56%)
May 24, 2021 0.0050 0.0056 0.0049 0.0054 18,844,640 +0.00(+1.89%)
May 21, 2021 0.0056 0.0056 0.0050 0.0053 22,988,526 -0.00(-5.36%)
May 20, 2021 0.0055 0.0060 0.0052 0.0056 20,831,324 +0.00(+0.00%)
May 19, 2021 0.0056 0.0058 0.0050 0.0056 24,724,344 +0.00(+0.00%)
May 18, 2021 0.0057 0.0060 0.0054 0.0056 7,608,181 +0.00(+0.00%)
May 17, 2021 0.0056 0.0062 0.0054 0.0056 12,850,219 -0.00(-6.67%)
May 14, 2021 0.0061 0.0063 0.0056 0.0060 13,943,320 +0.00(+0.00%)
May 13, 2021 0.0050 0.0060 0.0050 0.0060 16,720,270 +0.00(+15.38%)
May 12, 2021 0.0056 0.0059 0.0050 0.0052 11,757,050 -0.00(-5.45%)
May 11, 2021 0.0065 0.0067 0.0045 0.0055 31,807,392 -0.00(-15.38%)
May 10, 2021 0.0070 0.0073 0.0060 0.0065 13,892,231 -0.00(-7.14%)
May 07, 2021 0.0072 0.0074 0.0069 0.0070 9,130,170 -0.00(-2.78%)
May 06, 2021 0.0067 0.0075 0.0067 0.0072 7,223,296 -0.00(-2.70%)
May 05, 2021 0.0071 0.0075 0.0068 0.0074 6,977,465 +0.00(+7.25%)
May 04, 2021 0.0070 0.0074 0.0068 0.0069 12,502,088 +0.00(+1.47%)
May 03, 2021 0.0068 0.0073 0.0067 0.0068 8,214,345 +0.00(+0.00%)
Apr 30, 2021 0.0071 0.0073 0.0067 0.0068 7,832,100 -0.00(-1.45%)
Apr 29, 2021 0.0072 0.0075 0.0068 0.0069 14,019,903 -0.00(-5.48%)
Apr 28, 2021 0.0072 0.0073 0.0070 0.0073 11,501,233 +0.00(+2.82%)
Apr 27, 2021 0.0074 0.0081 0.0070 0.0071 10,731,749 -0.00(-2.74%)
Apr 26, 2021 0.0076 0.0083 0.0070 0.0073 13,655,086 -0.00(-7.59%)
Apr 23, 2021 0.0075 0.0099 0.0074 0.0079 28,137,000 +0.00(+5.33%)
Apr 22, 2021 0.0091 0.0121 0.0071 0.0075 109,766,384 -0.00(-17.58%)
Apr 21, 2021 0.0071 0.0091 0.0065 0.0091 32,104,000 +0.00(+28.17%)
Apr 20, 2021 0.0068 0.0080 0.0066 0.0071 5,767,186 -0.00(-5.33%)
Apr 19, 2021 0.0084 0.0084 0.0067 0.0075 6,648,369 +0.00(+1.35%)
Apr 16, 2021 0.0077 0.0077 0.0065 0.0074 7,504,400 -0.00(-2.63%)
Apr 15, 2021 0.0076 0.0080 0.0070 0.0076 5,606,304 +0.00(+5.56%)
Apr 14, 2021 0.0087 0.0087 0.0072 0.0072 13,260,378 -0.00(-16.28%)
Apr 13, 2021 0.0098 0.0102 0.0077 0.0086 25,966,950 -0.00(-11.34%)
Apr 12, 2021 0.0078 0.0100 0.0078 0.0097 47,428,160 +0.00(+21.25%)
Apr 09, 2021 0.0079 0.0080 0.0077 0.0080 8,172,700 +0.00(+1.27%)
Apr 08, 2021 0.0065 0.0080 0.0064 0.0079 13,432,189 +0.00(+21.54%)
Apr 07, 2021 0.0068 0.0068 0.0064 0.0065 5,741,199 -0.00(-4.41%)
Apr 06, 2021 0.0073 0.0078 0.0066 0.0068 7,042,759 -0.00(-9.33%)
Apr 05, 2021 0.0075 0.0080 0.0073 0.0075 2,502,919 +0.00(+2.74%)
Apr 01, 2021 0.0074 0.0075 0.0068 0.0073 4,433,900 +0.00(+1.39%)
Mar 31, 2021 0.0075 0.0078 0.0056 0.0072 9,163,646 -0.00(-5.26%)
Mar 30, 2021 0.0063 0.0088 0.0061 0.0076 20,249,392 +0.00(+22.58%)
Mar 29, 2021 0.0063 0.0064 0.0058 0.0062 5,066,720 +0.00(+0.00%)
Mar 26, 2021 0.0059 0.0066 0.0056 0.0062 8,899,000 +0.00(+10.71%)
Mar 25, 2021 0.0065 0.0068 0.0055 0.0056 12,098,119 -0.00(-15.15%)
Mar 24, 2021 0.0072 0.0072 0.0065 0.0066 8,841,483 -0.00(-7.04%)
Mar 23, 2021 0.0082 0.0084 0.0055 0.0071 24,976,072 -0.00(-12.35%)
Mar 22, 2021 0.0085 0.0085 0.0079 0.0081 5,550,834 +0.00(+0.00%)
Mar 19, 2021 0.0079 0.0085 0.0075 0.0081 9,041,800 +0.00(+2.53%)
Mar 18, 2021 0.0078 0.0085 0.0076 0.0079 5,805,439 +0.00(+2.60%)
Mar 17, 2021 0.0089 0.0089 0.0075 0.0077 10,666,555 -0.00(-6.10%)
Mar 16, 2021 0.0090 0.0090 0.0080 0.0082 18,625,934 -0.00(-5.75%)
Mar 15, 2021 0.0091 0.0095 0.0086 0.0087 8,519,110 -0.00(-4.40%)
Mar 12, 2021 0.0098 0.0098 0.0081 0.0091 20,933,998 -0.00(-7.14%)
Mar 11, 2021 0.0095 0.0099 0.0094 0.0098 15,141,508 +0.00(+3.16%)
Mar 10, 2021 0.0100 0.0100 0.0089 0.0095 27,365,276 -0.00(-4.04%)
Mar 09, 2021 0.0075 0.0100 0.0070 0.0099 44,407,108 +0.00(+41.43%)
Mar 08, 2021 0.0053 0.0075 0.0052 0.0070 35,584,064 +0.00(+37.25%)
Mar 05, 2021 0.0050 0.0053 0.0045 0.0051 16,213,500 +0.00(+8.51%)
Mar 04, 2021 0.0058 0.0058 0.0040 0.0047 30,819,592 -0.00(-14.55%)
Mar 03, 2021 0.0068 0.0069 0.0040 0.0055 46,025,328 -0.00(-17.91%)
Mar 02, 2021 0.0079 0.0079 0.0066 0.0067 16,454,417 -0.00(-11.84%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.