PAOG

PAO (PK) Historical Data

PAOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.0016 -0.0001 -5.88% 0.0017 0.0019 0.0015 91,989,438
Oct 22 2020 0.0017 0.00 +0.00% 0.0021 0.0021 0.0017 0
Oct 22 2020 0.0017 -0.0003 -15.0% 0.0021 0.0021 0.0017 53,092,103
Oct 21 2020 0.002 0.00 0.0% 0.002 0.0021 0.002 40,781,910
Oct 20 2020 0.002 0.00 +0.00% 0.0019 0.0021 0.0017 0
Oct 20 2020 0.002 0.0002 11.11% 0.0019 0.0021 0.0017 38,533,337
Oct 19 2020 0.0018 -0.0002 -10.0% 0.002 0.002 0.0017 18,800,305
Oct 16 2020 0.002 0.00 +0.00% 0.0022 0.0022 0.0018 0
Oct 16 2020 0.002 0.0001 5.26% 0.0022 0.0022 0.0018 17,438,553
Oct 15 2020 0.0019 0.00 +0.00% 0.0019 0.0022 0.0018 0
Oct 15 2020 0.0019 0.00 0.0% 0.0019 0.0022 0.0018 30,910,968
Oct 14 2020 0.0019 -0.0001 -5.0% 0.002 0.0021 0.0017 29,295,812
Oct 13 2020 0.002 0.00 +0.00% 0.0022 0.0022 0.00195 0
Oct 13 2020 0.002 -0.0002 -9.09% 0.0022 0.0022 0.00195 12,657,186
Oct 12 2020 0.0022 0.0001 4.76% 0.0022 0.0022 0.002 12,852,405
Oct 09 2020 0.0021 0.00 +0.00% 0.0022 0.0022 0.002 0
Oct 09 2020 0.0021 -0.0001 -4.55% 0.0022 0.0022 0.002 18,178,382
Oct 08 2020 0.0022 0.0002 10.0% 0.0021 0.0022 0.002 8,783,593
Oct 07 2020 0.002 -0.0001 -4.76% 0.0021 0.0023 0.002 19,156,858
Oct 06 2020 0.0021 -0.0001 -4.55% 0.00225 0.0023 0.002 17,087,740
Oct 05 2020 0.0022 -0.0005 -18.52% 0.0027 0.0027 0.002 40,328,665
Oct 02 2020 0.0027 0.00 +0.00% 0.0027 0.0028 0.0024 0
Oct 02 2020 0.0027 0.0002 8.0% 0.0027 0.0028 0.0024 20,698,542
Oct 01 2020 0.0025 0.0004 19.05% 0.0019 0.0032 0.0019 61,113,529
Sep 30 2020 0.0021 0.00 +0.00% 0.0022 0.0022 0.0019 0
Sep 30 2020 0.0021 -0.0001 -4.55% 0.0022 0.0022 0.0019 15,391,451
Sep 29 2020 0.0022 -0.0001 -4.35% 0.0022 0.0024 0.0019 23,414,978
Sep 28 2020 0.0023 0.00 +0.00% 0.0025 0.0026 0.0017 0
Sep 28 2020 0.0023 -0.0003 -11.54% 0.0025 0.0026 0.0017 47,393,781
Sep 25 2020 0.0026 0.00 0.0% 0.0025 0.0028 0.0024 15,809,392
Sep 24 2020 0.0026 0.00 +0.00% 0.003 0.003 0.0024 0
Sep 24 2020 0.0026 -0.0005 -16.13% 0.003 0.003 0.0024 57,664,587
Sep 23 2020 0.0031 -0.0002 -6.06% 0.0034 0.0034 0.003 11,846,024
Sep 22 2020 0.0033 0.00 +0.00% 0.0035 0.00355 0.003 0
Sep 22 2020 0.0033 0.00 0.0% 0.0035 0.00355 0.003 16,048,313
Sep 21 2020 0.0033 -0.0003 -8.33% 0.0034 0.0036 0.003 15,098,697
Sep 18 2020 0.0036 0.00 +0.00% 0.0038 0.0039 0.0034 0
Sep 18 2020 0.0036 0.00 0.0% 0.0038 0.0039 0.0034 19,480,655
Sep 17 2020 0.0036 0.00 0.0% 0.0036 0.0037 0.0031 16,474,091
Sep 16 2020 0.0036 0.00 0.0% 0.0036 0.0037 0.003 19,145,503
Sep 15 2020 0.0036 0.00 +0.00% 0.00305 0.0037 0.0028 0
Sep 15 2020 0.0036 0.0005 16.13% 0.00305 0.0037 0.0028 29,706,193
Sep 14 2020 0.0031 -0.0002 -6.06% 0.0035 0.0035 0.0027 21,072,132
Sep 11 2020 0.0033 0.00 +0.00% 0.0034 0.0038 0.0032 0
Sep 11 2020 0.0033 -0.00025 -7.04% 0.0034 0.0038 0.0032 12,539,716
Sep 10 2020 0.00355 -0.00029 -7.43% 0.0038 0.0039 0.0035 14,207,461
Sep 09 2020 0.003835 0.00 +0.00% 0.004 0.00405 0.0034 0
Sep 09 2020 0.003835 0.00024 6.53% 0.004 0.00405 0.0034 37,536,286
Sep 08 2020 0.0036 0.00 0.0% 0.0039 0.004 0.0035 17,220,444
Sep 07 2020 0.0036 0.00 +0.00% 0.0039 0.0039 0.0034 0
Sep 04 2020 0.0036 0.00 +0.00% 0.0039 0.0039 0.0034 0
Sep 04 2020 0.0036 0.00 0.0% 0.0039 0.0039 0.0034 10,629,367
Sep 03 2020 0.0036 0.00 0.0% 0.004 0.004 0.0034 11,843,986
Sep 02 2020 0.0036 0.00 0.0% 0.0036 0.0045 0.0034 30,541,451
Sep 01 2020 0.0036 0.00 +0.00% 0.0035 0.0037 0.0033 0
Sep 01 2020 0.0036 0.0001 2.86% 0.0035 0.0037 0.0033 13,157,045
Aug 31 2020 0.0035 -0.0004 -10.26% 0.0035 0.0039 0.0034 21,220,993
Aug 28 2020 0.0039 -0.0003 -7.14% 0.00415 0.0044 0.0037 20,608,479
Aug 27 2020 0.0042 0.00 +0.00% 0.0055 0.0055 0.0035 0
Aug 27 2020 0.0042 0.0005 13.51% 0.0055 0.0055 0.0035 31,253,668
Aug 26 2020 0.0037 0.00 +0.00% 0.004 0.0044 0.0032 0
Aug 26 2020 0.0037 -0.0003 -7.5% 0.004 0.0044 0.0032 48,729,584
Aug 25 2020 0.004 -0.0005 -11.11% 0.0046 0.0046 0.0038 49,012,887
Aug 24 2020 0.0045 0.00 +0.00% 0.0045 0.0048 0.0039 0
Aug 24 2020 0.0045 -0.0001 -2.17% 0.0045 0.0048 0.0039 26,694,241
Aug 21 2020 0.0046 0.0002 4.55% 0.0038 0.005 0.00365 51,139,107
Aug 20 2020 0.0044 -0.001 -18.52% 0.0053 0.0054 0.0039 69,848,158
Aug 19 2020 0.0054 0.0014 35.0% 0.004 0.0056 0.004 181,734,522
Aug 18 2020 0.004 0.00 +0.00% 0.00325 0.0045 0.0031 0
Aug 18 2020 0.004 0.0006 17.65% 0.00325 0.0045 0.0031 54,076,743
Aug 17 2020 0.0034 0.00 +0.00% 0.0035 0.0037 0.0031 0
Aug 17 2020 0.0034 0.00015 4.62% 0.0035 0.0037 0.0031 19,634,004
Aug 14 2020 0.00325 -0.00045 -12.16% 0.0037 0.0037 0.0026 79,846,680
Aug 13 2020 0.0037 0.00 +0.00% 0.005 0.005 0.0031 0
Aug 13 2020 0.0037 -0.0012 -24.49% 0.005 0.005 0.0031 144,557,948
Aug 12 2020 0.0049 0.0029 145.0% 0.0024 0.005 0.0019 245,038,501
Aug 11 2020 0.002 0.00 +0.00% 0.0017 0.0024 0.0017 0
Aug 11 2020 0.002 0.0002 11.11% 0.0017 0.0024 0.0017 126,322,616
Aug 10 2020 0.0018 0.00 0.0% 0.0019 0.002 0.0017 24,610,919
Aug 07 2020 0.0018 -0.0001 -5.26% 0.002 0.002 0.0017 22,730,322
Aug 06 2020 0.0019 0.00 0.0% 0.0024 0.0027 0.0016 57,405,416
Aug 05 2020 0.0019 0.00 +0.00% 0.0019 0.0019 0.0016 0
Aug 05 2020 0.0019 0.0001 5.56% 0.0019 0.0019 0.0016 34,756,566
Aug 04 2020 0.0018 -0.0002 -10.0% 0.002 0.002 0.0017 43,422,888
Aug 03 2020 0.002 0.00 0.0% 0.0024 0.0024 0.0017 49,865,519
Jul 31 2020 0.002 0.00 +0.00% 0.0034 0.0034 0.00175 0
Jul 31 2020 0.002 -0.0011 -35.48% 0.0034 0.0034 0.00175 168,001,926
Jul 30 2020 0.0031 -0.00045 -12.68% 0.0038 0.0038 0.00275 62,641,911
Jul 29 2020 0.00355 0.00 +0.00% 0.0028 0.0039 0.0025 0
Jul 29 2020 0.00355 0.00085 31.48% 0.0028 0.0039 0.0025 88,358,730
Jul 28 2020 0.0027 -0.0007 -20.59% 0.0034 0.0035 0.0023 102,595,662
Jul 27 2020 0.0034 -0.001 -22.73% 0.0044 0.0046 0.0026 142,387,807


Your Recent History
USOTC
PAOG
PAO (PK)
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.