PAO Group, Inc. (PAOG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

0.0000

(0.00%)

At close: 03:51PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0008	0.0010	0.0008	0.0009	0.0009	7,203,013
17 Apr 2024	0.0009	0.0009	0.0008	0.0009	0.0009	6,001,668
16 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	993,100
15 Apr 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,751,667
12 Apr 2024	0.0011	0.0011	0.0008	0.0009	0.0009	26,116,160
11 Apr 2024	0.0011	0.0011	0.0010	0.0010	0.0010	14,968,642
10 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	4,370,486
09 Apr 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,343,637
08 Apr 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,865,613
05 Apr 2024	0.0012	0.0013	0.0011	0.0012	0.0012	4,603,903
04 Apr 2024	0.0012	0.0014	0.0011	0.0013	0.0013	15,360,399
03 Apr 2024	0.0012	0.0013	0.0010	0.0012	0.0012	26,842,567
02 Apr 2024	0.0015	0.0016	0.0012	0.0013	0.0013	29,066,730
01 Apr 2024	0.0014	0.0017	0.0014	0.0016	0.0016	4,057,408
28 Mar 2024	0.0013	0.0018	0.0013	0.0016	0.0016	8,526,833
27 Mar 2024	0.0014	0.0018	0.0013	0.0016	0.0016	5,703,440
26 Mar 2024	0.0012	0.0015	0.0011	0.0015	0.0015	11,298,267
25 Mar 2024	0.0013	0.0013	0.0012	0.0012	0.0012	4,772,134
22 Mar 2024	0.0012	0.0014	0.0012	0.0014	0.0014	7,236,342
21 Mar 2024	0.0013	0.0014	0.0012	0.0012	0.0012	14,927,792
20 Mar 2024	0.0012	0.0014	0.0010	0.0013	0.0013	20,110,061
19 Mar 2024	0.0011	0.0012	0.0010	0.0011	0.0011	15,284,240
18 Mar 2024	0.0012	0.0013	0.0011	0.0013	0.0013	13,550,736
15 Mar 2024	0.0012	0.0014	0.0012	0.0012	0.0012	2,579,000
14 Mar 2024	0.0012	0.0013	0.0011	0.0012	0.0012	10,375,458
13 Mar 2024	0.0011	0.0015	0.0011	0.0014	0.0014	12,708,005
12 Mar 2024	0.0011	0.0013	0.0010	0.0012	0.0012	12,130,212
11 Mar 2024	0.0012	0.0013	0.0011	0.0013	0.0013	16,370,256
08 Mar 2024	0.0014	0.0014	0.0013	0.0014	0.0014	10,170,801
07 Mar 2024	0.0015	0.0016	0.0012	0.0015	0.0015	20,535,925
06 Mar 2024	0.0017	0.0017	0.0014	0.0015	0.0015	19,413,821
05 Mar 2024	0.0016	0.0020	0.0016	0.0016	0.0016	3,291,001
04 Mar 2024	0.0017	0.0019	0.0015	0.0017	0.0017	9,446,161
01 Mar 2024	0.0017	0.0017	0.0015	0.0017	0.0017	7,524,092
29 Feb 2024	0.0016	0.0019	0.0016	0.0019	0.0019	4,634,531
28 Feb 2024	0.0021	0.0021	0.0018	0.0019	0.0019	10,727,034
27 Feb 2024	0.0017	0.0021	0.0017	0.0019	0.0019	20,628,749
26 Feb 2024	0.0016	0.0017	0.0015	0.0016	0.0016	7,126,464
23 Feb 2024	0.0016	0.0017	0.0015	0.0015	0.0015	6,249,031
22 Feb 2024	0.0016	0.0018	0.0016	0.0016	0.0016	3,585,668
21 Feb 2024	0.0015	0.0018	0.0015	0.0017	0.0017	4,704,469
20 Feb 2024	0.0019	0.0019	0.0016	0.0019	0.0019	5,386,762
16 Feb 2024	0.0018	0.0019	0.0016	0.0019	0.0019	4,254,534
15 Feb 2024	0.0019	0.0020	0.0015	0.0019	0.0019	25,917,215
14 Feb 2024	0.0017	0.0022	0.0016	0.0020	0.0020	13,985,887
13 Feb 2024	0.0017	0.0018	0.0014	0.0018	0.0018	37,099,644
12 Feb 2024	0.0019	0.0020	0.0017	0.0018	0.0018	11,251,007
09 Feb 2024	0.0024	0.0024	0.0017	0.0019	0.0019	31,483,073
08 Feb 2024	0.0024	0.0024	0.0019	0.0021	0.0021	24,269,974
07 Feb 2024	0.0021	0.0024	0.0016	0.0024	0.0024	51,029,088
06 Feb 2024	0.0019	0.0022	0.0016	0.0021	0.0021	50,788,510
05 Feb 2024	0.0020	0.0022	0.0017	0.0020	0.0020	64,323,417
02 Feb 2024	0.0030	0.0030	0.0021	0.0022	0.0022	63,685,009
01 Feb 2024	0.0026	0.0029	0.0024	0.0029	0.0029	31,202,407
31 Jan 2024	0.0030	0.0031	0.0023	0.0026	0.0026	72,998,166
30 Jan 2024	0.0020	0.0033	0.0020	0.0028	0.0028	191,858,878
29 Jan 2024	0.0013	0.0020	0.0012	0.0019	0.0019	86,196,285
26 Jan 2024	0.0010	0.0012	0.0009	0.0012	0.0012	89,437,675
25 Jan 2024	0.0008	0.0010	0.0007	0.0010	0.0010	19,212,748
24 Jan 2024	0.0007	0.0008	0.0007	0.0007	0.0007	231,802
23 Jan 2024	0.0007	0.0008	0.0007	0.0007	0.0007	2,109,251
22 Jan 2024	0.0007	0.0008	0.0006	0.0008	0.0008	13,686,280
19 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	100,001
18 Jan 2024	0.0007	0.0007	0.0006	0.0007	0.0007	2,890,876
17 Jan 2024	0.0006	0.0007	0.0006	0.0007	0.0007	4,744,450
16 Jan 2024	0.0006	0.0006	0.0005	0.0005	0.0005	187,900
12 Jan 2024	0.0005	0.0007	0.0005	0.0006	0.0006	1,720,142
11 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	268,000
10 Jan 2024	0.0007	0.0007	0.0005	0.0007	0.0007	1,168,366
09 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	45,000
08 Jan 2024	0.0005	0.0007	0.0005	0.0007	0.0007	1,748,500
05 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	481,189
04 Jan 2024	0.0006	0.0007	0.0006	0.0007	0.0007	303,413
03 Jan 2024	0.0006	0.0007	0.0005	0.0007	0.0007	7,389,854
02 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,433,650
29 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	2,059,500
28 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	2,744,703
27 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	414,100
26 Dec 2023	0.0005	0.0005	0.0005	0.0005	0.0005	1,170,732
22 Dec 2023	0.0005	0.0006	0.0005	0.0005	0.0005	2,810,509
21 Dec 2023	0.0006	0.0006	0.0005	0.0005	0.0005	1,717,721
20 Dec 2023	0.0008	0.0008	0.0005	0.0006	0.0006	11,104,500
19 Dec 2023	0.0006	0.0007	0.0005	0.0007	0.0007	1,926,629
18 Dec 2023	0.0005	0.0007	0.0005	0.0005	0.0005	2,628,371
15 Dec 2023	0.0005	0.0007	0.0005	0.0005	0.0005	594,555
14 Dec 2023	0.0005	0.0007	0.0005	0.0006	0.0006	4,816,162
13 Dec 2023	0.0006	0.0006	0.0006	0.0006	0.0006	2,730,000
12 Dec 2023	0.0005	0.0006	0.0005	0.0005	0.0005	3,038,456
11 Dec 2023	0.0006	0.0006	0.0005	0.0005	0.0005	4,155,406
08 Dec 2023	0.0006	0.0006	0.0005	0.0005	0.0005	6,351,401
07 Dec 2023	0.0005	0.0007	0.0005	0.0006	0.0006	1,823,406
06 Dec 2023	0.0005	0.0008	0.0005	0.0006	0.0006	4,036,804
05 Dec 2023	0.0007	0.0008	0.0005	0.0006	0.0006	6,217,903
04 Dec 2023	0.0006	0.0008	0.0005	0.0006	0.0006	25,484,258
01 Dec 2023	0.0006	0.0008	0.0006	0.0007	0.0007	5,510,101
30 Nov 2023	0.0008	0.0008	0.0006	0.0006	0.0006	3,175,916
29 Nov 2023	0.0004	0.0008	0.0004	0.0006	0.0006	9,419,512
28 Nov 2023	0.0010	0.0010	0.0006	0.0006	0.0006	12,488,282
27 Nov 2023	0.0008	0.0009	0.0008	0.0008	0.0008	9,911,533
24 Nov 2023	0.0007	0.0009	0.0007	0.0008	0.0008	4,613,454
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6410-0.0016(-0.25%)

OIL82.35-0.38(-0.46%)

GOLD2,396.70-1.30(-0.05%)

Bitcoin AUD101,399.47+4,500.82(+4.64%)

PAO Group, Inc. (PAOG)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6410
-0.0016(-0.25%)

OIL
82.35
-0.38(-0.46%)

GOLD
2,396.70
-1.30(-0.05%)

Bitcoin AUD
101,399.47
+4,500.82(+4.64%)