Paid Inc (PK) Historical Data - PAYD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Paid Inc (PK) (PAYD)
Paid Inc (PK) (PAYD) Historical

Paid Inc (PK) (PAYD)

1.60

0.00

(0.00%)

Closed June 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	0.946372239748	1.585	1.6	1.55	2403	1.59998439	CS
4	0.136	9.28961748634	1.464	1.6	1.464	1971	1.59717656	CS
12	0.05	3.22580645161	1.55	1.6175	1.3	1663	1.56109792	CS
26	0.05	3.22580645161	1.55	1.6175	1.2	1673	1.51948336	CS
52	-0.1	-5.88235294118	1.7	1.74	1.2	1466	1.54198934	CS
156	-0.61	-27.6018099548	2.21	2.95	0.65	1793	1.72514446	CS
260	-1.4	-46.6666666667	3	5.45	0.65	1429	2.09610098	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718400180	1.6	0	0.00	1.6	1.6	1.6	0
1718313780	1.6	0	0.00	1.6	1.6	1.6	0
1718227380	1.6	0.02	0.95	1.58	1.6	1.55	4800
1718141400	1.585	0	0.00	1.585	1.585	1.585	0
1718055000	1.585	0	0.00	1.585	1.585	1.585	0
1717795800	1.585	0	0.00	1.585	1.585	1.585	5
1717709400	1.585	0	0.00	1.585	1.585	1.585	0
1717622940	1.585	0	0.00	1.585	1.585	1.585	0
1717536540	1.585	0	0.00	1.585	1.585	1.585	0
1717450140	1.585	0	0.00	1.585	1.585	1.585	0
1717190940	1.585	0	0.00	1.585	1.585	1.585	0
1717104540	1.585	0	0.00	1.585	1.585	1.585	0
1717018140	1.585	0	0.00	1.585	1.585	1.585	0
1716931740	1.585	0	0.00	1.585	1.585	1.585	0
1716586140	1.585	0	0.00	1.585	1.585	1.585	0
1716499740	1.585	0	0.00	1.585	1.585	1.585	0
1716413340	1.585	0	0.00	1.585	1.585	1.585	0
1716326940	1.585	0	0.00	1.585	1.585	1.585	0
1716240540	1.585	0	0.00	1.585	1.585	1.585	0
1715981340	1.585	0.14	9.31	1.464	1.585	1.464	1108
1715894940	1.45	-0.15	-9.38	1.45	1.45	1.45	100
1715808540	1.6	0	0.00	1.6	1.6	1.6	0
1715722140	1.6	0	0.00	1.6	1.6	1.6	0
1715635740	1.6	0	0.00	1.6	1.6	1.6	0
1715376540	1.6	0	0.00	1.6	1.6	1.6	0
1715290140	1.6	0	0.00	1.6	1.6	1.6	0
1715203740	1.6	0	0.00	1.6	1.6	1.6	0
1715117340	1.6	0	0.00	1.6	1.6	1.6	0
1715030940	1.6	0	0.00	1.6	1.6	1.6	0
1714771740	1.6	0.3	23.08	1.6	1.6	1.6	224
1714685400	1.3	0	0.00	1.3	1.3	1.3	0
1714599000	1.3	0	0.00	1.3	1.3	1.3	0
1714512600	1.3	-0.2	-13.33	1.4	1.4	1.3	1100
1714425780	1.5	0	0.00	1.5	1.5	1.5	0
1714166580	1.5	0.05	3.45	1.45	1.5	1.45	2100
1714080300	1.45	-0.05	-3.33	1.45	1.45	1.45	310
1713994020	1.5	-0.11	-6.83	1.61	1.6175	1.5	1157
1713907500	1.61	0	0.00	1.61	1.61	1.61	0
1713821100	1.61	0	0.00	1.61	1.61	1.61	0
1713561900	1.61	0	0.00	1.61	1.61	1.61	0
1713475500	1.61	0.01	0.63	1.61	1.61	1.61	100
1713388800	1.6	0	0.00	1.6	1.6	1.6	0
1713302400	1.6	0	0.00	1.6	1.6	1.6	0
1713216000	1.6	0.1	6.67	1.45	1.6	1.45	4603
1712957160	1.5	0	0.00	1.5	1.5	1.5	0
1712870760	1.5	0	0.00	1.5	1.5	1.5	104
1712784540	1.5	0	0.00	1.5	1.5	1.5	0
1712698140	1.5	-0.1	-6.25	1.5	1.51	1.5	942
1712611200	1.6	0	0.00	1.54	1.6	1.42	3500
1712352180	1.6	0	0.00	1.6	1.6	1.6	0
1712265780	1.6	0.07	4.58	1.6	1.6	1.58	3663
1712179200	1.53	0	0.00	1.53	1.53	1.53	0
1712092800	1.53	0	0.00	1.53	1.53	1.53	0
1712006400	1.53	0	0.00	1.53	1.53	1.53	0
1711660800	1.53	-0.07	-4.38	1.45	1.53	1.45	201
1711574580	1.6	0.13	8.66	1.6	1.6	1.6	545
1711488000	1.4725	0	0.00	1.4725	1.4725	1.4725	0
1711401600	1.4725	-0.08	-5.00	1.4725	1.4725	1.4725	334
1711142880	1.55	-0.05	-3.13	1.55	1.55	1.5	6700
1711056540	1.6	0	0.00	1.6	1.6	1.6	0
1710970140	1.6	0.07	4.58	1.6	1.6	1.6	100
1710883320	1.53	0	0.00	1.53	1.53	1.53	0
1710796920	1.53	0	0.00	1.53	1.53	1.53	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions