PAO Group, Inc. Historical Data - PAOG

PAOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 14,481,050
Nov 12 2019 0.0004 -0.0001 -20.0% 0.0004 0.0005 0.0004 456,099
Nov 11 2019 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 21,199
Nov 08 2019 0.0004 0.00 +0.00% 0.0005 0.0005 0.0004 0
Nov 08 2019 0.0004 0.00 0.0% 0.0005 0.0005 0.0004 1,170,999
Nov 07 2019 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 114,642
Nov 06 2019 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 43,443,275
Nov 05 2019 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Nov 05 2019 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 67,280,574
Nov 04 2019 0.0005 -0.0002 -28.57% 0.0006 0.0006 0.0005 1,736,625
Nov 01 2019 0.0007 0.00 +0.00% 0.0006 0.0007 0.0006 0
Nov 01 2019 0.0007 0.00 0.0% 0.0006 0.0007 0.0006 114,250
Oct 31 2019 0.0007 0.00 +0.00% 0.00075 0.00075 0.0007 0
Oct 31 2019 0.0007 0.00 0.0% 0.00075 0.00075 0.0007 194,000
Oct 30 2019 0.0007 0.0001 16.69% 0.0007 0.0007 0.0007 1,524,000
Oct 29 2019 0.0006 0.00 +0.00% 0.0008 0.0008 0.0006 0
Oct 29 2019 0.0006 -0.0001 -14.29% 0.0008 0.0008 0.0006 9,870,372
Oct 28 2019 0.0007 0.0001 16.69% 0.0007 0.0008 0.0007 44,264,486
Oct 25 2019 0.0006 0.00 0.0% 0.0005 0.0007 0.0005 2,179,445
Oct 24 2019 0.0006 0.00 +0.00% 0.0007 0.0007 0.0005 0
Oct 24 2019 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 127,179
Oct 23 2019 0.0007 0.00011 18.24% 0.0006 0.0007 0.0006 1,686,220
Oct 22 2019 0.000592 0.00 +0.00% 0.0005 0.000592 0.0005 0
Oct 22 2019 0.000592 -0.00001 -1.33% 0.0005 0.000592 0.0005 56,666
Oct 21 2019 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0005 1,222,498
Oct 18 2019 0.0007 0.00 +0.00% 0.0005 0.0007 0.0005 0
Oct 18 2019 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 94,002
Oct 17 2019 0.0006 0.00 0.0% 0.000592 0.0006 0.0005 5,065,629
Oct 16 2019 0.0006 0.00009 16.5% 0.0006 0.0006 0.0006 160,001
Oct 15 2019 0.000515 -0.00009 -14.17% 0.000515 0.000515 0.000515 75,000
Oct 14 2019 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Oct 14 2019 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 50,000
Oct 11 2019 0.0006 0.00 0.0% 0.000505 0.0006 0.000505 10,400
Oct 10 2019 0.0006 0.00 +0.00% 0.0007 0.0007 0.0005 0
Oct 10 2019 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 4,195,965
Oct 09 2019 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 180,225
Oct 08 2019 0.0007 0.00 +0.00% 0.0006 0.0007 0.0005 0
Oct 08 2019 0.0007 0.0001 16.69% 0.0006 0.0007 0.0005 13,460,604
Oct 07 2019 0.0006 0.00 0.0% 0.0006 0.0007 0.0006 1,164,016
Oct 04 2019 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0006 769,943
Oct 03 2019 0.0007 0.00 +0.00% 0.0006 0.0007 0.0006 0
Oct 03 2019 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 4,756,187
Oct 02 2019 0.0006 -0.00009 -13.29% 0.0006 0.0007 0.0006 4,454,950
Oct 01 2019 0.000692 0.00 +0.00% 0.0006 0.000692 0.0006 0
Oct 01 2019 0.000692 -0.00001 -1.14% 0.0006 0.000692 0.0006 1,606,791
Sep 30 2019 0.0007 0.0001 16.69% 0.0007 0.0007 0.0007 21,428
Sep 27 2019 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 6,658,494
Sep 26 2019 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 275,000
Sep 25 2019 0.0007 0.00 +0.00% 0.0008 0.0008 0.0007 0
Sep 25 2019 0.0007 0.00 0.0% 0.0008 0.0008 0.0007 1,512,750
Sep 24 2019 0.0007 0.00 +0.00% 0.0006 0.0008 0.0006 0
Sep 24 2019 0.0007 -0.0001 -12.5% 0.0006 0.0008 0.0006 2,195,229
Sep 23 2019 0.0008 0.00 +0.00% 0.0008 0.0008 0.0007 0
Sep 23 2019 0.0008 -0.00005 -5.88% 0.0008 0.0008 0.0007 1,107,074
Sep 20 2019 0.00085 0.00 +0.00% 0.0006 0.00085 0.0006 0
Sep 20 2019 0.00085 0.00005 6.25% 0.0006 0.00085 0.0006 122,083
Sep 19 2019 0.0008 -0.0001 -11.11% 0.0008 0.0008 0.0006 2,706,187
Sep 18 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0006 4,919,666
Sep 17 2019 0.0009 0.00 0.0% 0.00075 0.0009 0.0007 969,627
Sep 16 2019 0.0009 0.00 +0.00% 0.0009 0.0009 0.00065 0
Sep 16 2019 0.0009 0.0001 12.5% 0.0009 0.0009 0.00065 7,034,500
Sep 13 2019 0.0008 0.0002 33.36% 0.0005 0.0011 0.0005 44,567,296
Sep 12 2019 0.0006 -0.0003 -33.33% 0.0009 0.0009 0.0005 51,779,325
Sep 11 2019 0.0009 0.00 +0.00% 0.0011 0.0011 0.00069 0
Sep 11 2019 0.0009 -0.0001 -10.0% 0.0011 0.0011 0.00069 80,409,626
Sep 10 2019 0.001 -0.0002 -16.67% 0.00125 0.00125 0.0009 38,238,112
Sep 09 2019 0.0012 0.00 +0.00% 0.0015 0.0024 0.0011 0
Sep 09 2019 0.0012 -0.0003 -20.0% 0.0015 0.0024 0.0011 100,487,541
Sep 06 2019 0.0015 0.00021 16.1% 0.0013 0.0015 0.001 85,876,150
Sep 05 2019 0.001292 0.00 +0.00% 0.0014 0.0016 0.0011 0
Sep 05 2019 0.001292 -0.00011 -7.71% 0.0014 0.0016 0.0011 16,622,434
Sep 04 2019 0.0014 -0.0002 -12.5% 0.0017 0.0017 0.0012 12,472,465
Sep 03 2019 0.0016 0.00 +0.00% 0.0017 0.0018 0.0013 0
Sep 03 2019 0.0016 -0.00008 -4.99% 0.0017 0.0018 0.0013 9,758,946
Sep 02 2019 0.001684 0.00 +0.00% 0.0019 0.002 0.001481 0
Aug 30 2019 0.001684 -0.00022 -11.37% 0.0019 0.002 0.001481 9,893,204
Aug 29 2019 0.0019 0.00 +0.00% 0.002 0.002 0.0015 0
Aug 29 2019 0.0019 0.00022 12.83% 0.002 0.002 0.0015 2,859,967
Aug 28 2019 0.001684 0.00 +0.00% 0.002 0.0022 0.0015 0
Aug 28 2019 0.001684 -0.00032 -15.8% 0.002 0.0022 0.0015 6,989,530
Aug 27 2019 0.002 0.00002 0.81% 0.002 0.0021 0.0018 2,634,220
Aug 26 2019 0.001984 -0.00012 -5.52% 0.0021 0.0024 0.0018 5,416,630
Aug 23 2019 0.0021 -0.0003 -12.5% 0.0026 0.0026 0.0021 362,244
Aug 22 2019 0.0024 0.00 +0.00% 0.0021 0.0026 0.002 0
Aug 22 2019 0.0024 0.00002 1.01% 0.0021 0.0026 0.002 1,499,790
Aug 21 2019 0.002376 -0.00012 -4.96% 0.002445 0.0027 0.0021 1,864,265
Aug 20 2019 0.0025 -0.0002 -7.41% 0.003 0.003 0.0023 3,250,245
Aug 19 2019 0.0027 0.00 +0.00% 0.0025 0.003 0.0022 0
Aug 19 2019 0.0027 0.0002 8.0% 0.0025 0.003 0.0022 7,183,347
Aug 16 2019 0.0025 0.0005 25.0% 0.0016 0.0025 0.0016 4,951,290


Your Recent History
USOTC
PAOG
PAO Group,..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.