PAO Group Inc (PK) Historical Data - PAOG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
PAO Group Inc (PK) (PAOG)
PAO Group Inc (PK) (PAOG) Historical

PAO Group Inc (PK) (PAOG)

0.0008

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0008	0.001	0.0008	3783296	0.00086562	CS
4	-0.0005	-38.4615384615	0.0013	0.0018	0.0008	8988700	0.00114158	CS
12	-0.0018	-69.2307692308	0.0026	0.00305	0.0008	14836992	0.00171686	CS
26	0.0006	300	0.0002	0.0033	0.0002	13446925	0.00161278	CS
52	0.00045	128.571428571	0.00035	0.0033	1.0E-6	8887055	0.00145458	CS
156	-0.0068	-89.4736842105	0.0076	0.0083	1.0E-6	6697179	0.00256361	CS
260	-0.0019	-70.3703703704	0.0027	0.112	1.0E-6	11900946	0.0036854	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0008	0	0.00	0.0009	0.0009	0.0008	4350222
1713994020	0.0008	0	0.00	0.0008	0.0009	0.0008	2333437
1713907740	0.0008	0	0.00	0.001	0.001	0.0008	1037887
1713821340	0.0008	-0.0001	-11.11	0.0009	0.00095	0.0008	3131722
1713561900	0.0009	0	0.00	0.0009	0.0009	0.0008	5210421
1713475500	0.0009	0	0.00	0.0008	0.001	0.0008	7203013
1713389100	0.0009	-0.0001	-10.00	0.0009	0.0009	0.0008	6001668
1713302940	0.001	5.0E-5	5.26	0.0009	0.001	0.0009	993100
1713216000	0.00095	5.0E-5	5.56	0.001	0.001	0.0009	2751667
1712957160	0.0009	-0.0001	-10.00	0.0011	0.0011	0.0008	26116160
1712870760	0.001	-0.0002	-16.67	0.0011	0.0011	0.001	14968642
1712784000	0.0011999	0	0.00	0.0011	0.0011999	0.0011	4370486
1712698140	0.0011999	-0.0001	-7.69	0.0011999	0.0011999	0.0011	4343637
1712611200	0.0013	0.0001001	8.34	0.0011	0.0013	0.0011	3865613
1712352000	0.0011999	-0.0001	-7.69	0.0011999	0.0013	0.0011	4603903
1712265780	0.0013	0.0001001	8.34	0.0011999	0.0014	0.0011	15360399
1712179500	0.0011999	-0.0001	-7.69	0.0011999	0.0013	0.001	26842567
1712092980	0.0013	-0.0003	-18.75	0.0015	0.0016	0.0011999	29066730
1712006940	0.0016	0	0.00	0.0014	0.0017	0.0014	4057408
1711660800	0.0016	0	0.00	0.0013	0.0018	0.0013	8526833
1711574580	0.0016	0.0001	6.67	0.0014	0.0018	0.0013	5703440
1711488540	0.0015	0.0003001	25.01	0.0011999	0.0015	0.0011	11298267
1711401600	0.0011999	-0.0002	-14.29	0.0013	0.0013	0.0011999	4772134
1711142880	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011999	7236342
1711056240	0.0011999	-0.0001	-7.69	0.0013	0.0014	0.0011999	14927792
1710970140	0.0013	0.0002	18.18	0.0011999	0.0014	0.001	20110061
1710883740	0.0011	-0.0002	-15.38	0.0011	0.0011999	0.001	15284240
1710796800	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011	13550736
1710537720	0.0011999	0	0.00	0.0011999	0.0014	0.0011999	2579000
1710451740	0.0011999	-0.0002	-14.29	0.0011999	0.0013	0.0011	10375458
1710365340	0.0014	0.0002001	16.68	0.0011	0.0015	0.0011	12708005
1710278940	0.0011999	-0.0001	-7.69	0.0011	0.0013	0.001	12130212
1710192540	0.0013	-0.0001	-7.14	0.0011999	0.0013	0.0011	16370256
1709936640	0.0014	-0.0001	-6.67	0.0014	0.0014	0.0013	10170801
1709850360	0.0015	0	0.00	0.0015	0.0016	0.0011999	20535925
1709764080	0.0015	-0.0001	-6.25	0.0017	0.0017	0.0014	19413821
1709677620	0.0016	-0.0001	-5.88	0.0016	0.002	0.0016	3291001
1709590980	0.0017	0	0.00	0.0017	0.0019	0.0015	9446161
1709332140	0.0017	-0.0002	-10.53	0.0017	0.0017	0.0015	7524092
1709245440	0.0019	0	0.00	0.0016	0.0019	0.0016	4634531
1709159100	0.0019	0	0.00	0.0021	0.0021	0.0018	10727034
1709072940	0.0019	0.0003	18.75	0.0017	0.0021	0.0017	20628749
1708986360	0.0016	0.0001	6.67	0.0016	0.0017	0.0015	7126464
1708726800	0.0015	-0.0001	-6.25	0.0016	0.0017	0.0015	6249031
1708640940	0.0016	-0.0001	-5.88	0.0016	0.0018	0.0016	3585668
1708554000	0.0017	-0.0002	-10.53	0.0015	0.0018	0.0015	4704469
1708467600	0.0019	0	0.00	0.0019	0.0019	0.0016	5386762
1708122180	0.0019	0	0.00	0.0018	0.0019	0.0016	4254534
1708036140	0.0019	-0.0001	-5.00	0.0019	0.002	0.0015	25917215
1707949620	0.002	0.0002	11.11	0.0017	0.0022	0.0016	13985887
1707863340	0.0018	0	0.00	0.0017	0.0018	0.0014	37099644
1707776940	0.0018	-0.0001	-5.26	0.0019	0.002	0.0017	11251007
1707517200	0.0019	-0.0002	-9.52	0.0023999	0.0023999	0.0017	31483073
1707431280	0.0021	-0.0003	-12.50	0.0023999	0.0023999	0.0019	24269974
1707344940	0.0023999	0.0002999	14.28	0.0021	0.0023999	0.0016	51029088
1707258480	0.0021	0.0001	5.00	0.0019	0.0022	0.0016	50788510
1707172140	0.002	-0.0002	-9.09	0.002	0.0022	0.0017	64323417
1706912580	0.0022	-0.0007	-24.14	0.00305	0.00305	0.0021	63685009
1706826540	0.0028999	0.0002999	11.53	0.0026	0.0028999	0.0023999	31202407
1706740140	0.0026	-0.0002	-7.14	0.003	0.0031	0.0023	72998166
1706653320	0.0028	0.0009	47.37	0.002	0.0033	0.002	191858878
1706567340	0.0019	0.0007001	58.35	0.0013	0.002	0.0011999	86196285
1706307780	0.0011999	0.0001999	19.99	0.001	0.0011999	0.0009	89437675

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