Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pao Group Inc (OP: PAOG )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0009 0.0010 0.0008 0.0008 3,529,400 -0.00(-11.11%)
Apr 29, 2024 0.0009 0.0009 0.0008 0.0009 3,359,776 +0.00(+0.00%)
Apr 26, 2024 0.0008 0.0009 0.0008 0.0009 4,170,761 +0.00(+12.50%)
Apr 25, 2024 0.0009 0.0009 0.0008 0.0008 4,350,222 +0.00(+0.00%)
Apr 24, 2024 0.0008 0.0009 0.0008 0.0008 2,333,437 +0.00(+0.00%)
Apr 23, 2024 0.0010 0.0010 0.0008 0.0008 1,037,887 +0.00(+0.00%)
Apr 22, 2024 0.0008 0.0010 0.0008 0.0008 3,131,722 -0.00(-11.11%)
Apr 19, 2024 0.0009 0.0009 0.0008 0.0009 5,210,421 +0.00(+0.00%)
Apr 18, 2024 0.0008 0.0010 0.0008 0.0009 7,203,013 +0.00(+0.00%)
Apr 17, 2024 0.0009 0.0009 0.0008 0.0009 6,001,668 -0.00(-10.00%)
Apr 16, 2024 0.0009 0.0010 0.0009 0.0010 993,100 +0.00(+0.00%)
Apr 15, 2024 0.0010 0.0010 0.0009 0.0010 2,751,667 +0.00(+11.11%)
Apr 12, 2024 0.0011 0.0011 0.0008 0.0009 26,116,160 -0.00(-10.00%)
Apr 11, 2024 0.0011 0.0011 0.0010 0.0010 14,968,642 -0.00(-16.67%)
Apr 10, 2024 0.0011 0.0012 0.0011 0.0012 4,370,486 +0.00(+0.00%)
Apr 09, 2024 0.0012 0.0012 0.0011 0.0012 4,343,637 -0.00(-7.69%)
Apr 08, 2024 0.0011 0.0013 0.0011 0.0013 3,865,613 +0.00(+8.33%)
Apr 05, 2024 0.0012 0.0013 0.0011 0.0012 4,603,903 -0.00(-7.69%)
Apr 04, 2024 0.0012 0.0014 0.0011 0.0013 15,360,399 +0.00(+8.33%)
Apr 03, 2024 0.0012 0.0013 0.0010 0.0012 26,842,568 -0.00(-7.69%)
Apr 02, 2024 0.0015 0.0016 0.0012 0.0013 29,066,732 -0.00(-18.75%)
Apr 01, 2024 0.0014 0.0017 0.0014 0.0016 4,057,408 +0.00(+0.00%)
Mar 28, 2024 0.0013 0.0018 0.0013 0.0016 8,526,833 +0.00(+0.00%)
Mar 27, 2024 0.0014 0.0018 0.0013 0.0016 5,703,440 +0.00(+6.67%)
Mar 26, 2024 0.0012 0.0015 0.0011 0.0015 11,298,267 +0.00(+25.00%)
Mar 25, 2024 0.0013 0.0013 0.0012 0.0012 4,772,134 -0.00(-14.29%)
Mar 22, 2024 0.0012 0.0014 0.0012 0.0014 7,236,342 +0.00(+16.67%)
Mar 21, 2024 0.0013 0.0014 0.0012 0.0012 14,927,792 -0.00(-7.69%)
Mar 20, 2024 0.0012 0.0014 0.0010 0.0013 20,110,060 +0.00(+18.18%)
Mar 19, 2024 0.0011 0.0012 0.0010 0.0011 15,284,240 -0.00(-15.38%)
Mar 18, 2024 0.0012 0.0013 0.0011 0.0013 13,550,736 +0.00(+8.33%)
Mar 15, 2024 0.0012 0.0014 0.0012 0.0012 2,579,000 +0.00(+0.00%)
Mar 14, 2024 0.0012 0.0013 0.0011 0.0012 10,375,458 -0.00(-14.29%)
Mar 13, 2024 0.0011 0.0015 0.0011 0.0014 12,708,005 +0.00(+16.67%)
Mar 12, 2024 0.0011 0.0013 0.0010 0.0012 12,130,212 -0.00(-7.69%)
Mar 11, 2024 0.0012 0.0013 0.0011 0.0013 16,370,256 -0.00(-7.14%)
Mar 08, 2024 0.0013 0.0014 0.0013 0.0014 10,170,801 -0.00(-6.67%)
Mar 07, 2024 0.0015 0.0016 0.0012 0.0015 20,535,924 +0.00(+0.00%)
Mar 06, 2024 0.0017 0.0017 0.0014 0.0015 19,413,820 -0.00(-6.25%)
Mar 05, 2024 0.0017 0.0020 0.0016 0.0016 3,291,001 -0.00(-5.88%)
Mar 04, 2024 0.0017 0.0019 0.0015 0.0017 9,446,161 +0.00(+0.00%)
Mar 01, 2024 0.0017 0.0017 0.0015 0.0017 7,524,092 -0.00(-10.53%)
Feb 29, 2024 0.0016 0.0019 0.0016 0.0019 4,634,531 +0.00(+0.00%)
Feb 28, 2024 0.0021 0.0021 0.0018 0.0019 10,727,034 +0.00(+0.00%)
Feb 27, 2024 0.0017 0.0021 0.0017 0.0019 20,628,750 +0.00(+18.75%)
Feb 26, 2024 0.0016 0.0017 0.0015 0.0016 7,126,464 +0.00(+6.67%)
Feb 23, 2024 0.0016 0.0017 0.0015 0.0015 6,249,031 -0.00(-6.25%)
Feb 22, 2024 0.0016 0.0018 0.0016 0.0016 3,585,668 -0.00(-5.88%)
Feb 21, 2024 0.0015 0.0018 0.0015 0.0017 4,704,469 -0.00(-10.53%)
Feb 20, 2024 0.0019 0.0019 0.0016 0.0019 5,386,762 +0.00(+0.00%)
Feb 16, 2024 0.0019 0.0019 0.0016 0.0019 4,254,534 +0.00(+0.00%)
Feb 15, 2024 0.0019 0.0020 0.0015 0.0019 25,917,216 -0.00(-5.00%)
Feb 14, 2024 0.0017 0.0022 0.0016 0.0020 13,985,887 +0.00(+11.11%)
Feb 13, 2024 0.0017 0.0018 0.0014 0.0018 37,099,644 +0.00(+0.00%)
Feb 12, 2024 0.0019 0.0020 0.0017 0.0018 11,251,007 -0.00(-5.26%)
Feb 09, 2024 0.0024 0.0024 0.0017 0.0019 31,483,076 -0.00(-9.52%)
Feb 08, 2024 0.0024 0.0024 0.0019 0.0021 24,269,974 -0.00(-12.50%)
Feb 07, 2024 0.0021 0.0024 0.0016 0.0024 51,029,088 +0.00(+14.29%)
Feb 06, 2024 0.0019 0.0022 0.0016 0.0021 50,788,512 +0.00(+5.00%)
Feb 05, 2024 0.0020 0.0022 0.0017 0.0020 64,323,420 -0.00(-9.09%)
Feb 02, 2024 0.0030 0.0031 0.0021 0.0022 63,685,012 -0.00(-24.14%)
Feb 01, 2024 0.0026 0.0029 0.0024 0.0029 31,202,408 +0.00(+11.54%)
Jan 31, 2024 0.0030 0.0031 0.0023 0.0026 72,998,168 -0.00(-7.14%)
Jan 30, 2024 0.0020 0.0033 0.0020 0.0028 191,858,880 +0.00(+47.37%)
Jan 29, 2024 0.0013 0.0020 0.0012 0.0019 86,196,288 +0.00(+58.33%)
Jan 26, 2024 0.0010 0.0012 0.0009 0.0012 89,437,672 +0.00(+20.00%)
Jan 25, 2024 0.0008 0.0011 0.0007 0.0010 19,212,748 +0.00(+42.86%)
Jan 24, 2024 0.0007 0.0008 0.0007 0.0007 231,802 +0.00(+0.00%)
Jan 23, 2024 0.0008 0.0008 0.0007 0.0007 2,109,251 -0.00(-12.50%)
Jan 22, 2024 0.0007 0.0008 0.0006 0.0008 13,686,281 +0.00(+60.00%)
Jan 19, 2024 0.0005 0.0005 0.0005 0.0005 100,001 -0.00(-28.57%)
Jan 18, 2024 0.0006 0.0007 0.0006 0.0007 2,890,876 +0.00(+0.00%)
Jan 17, 2024 0.0007 0.0007 0.0006 0.0007 4,744,450 +0.00(+40.00%)
Jan 16, 2024 0.0006 0.0006 0.0005 0.0005 187,900 -0.00(-16.67%)
Jan 12, 2024 0.0005 0.0007 0.0005 0.0006 1,720,142 +0.00(+0.00%)
Jan 11, 2024 0.0006 0.0006 0.0006 0.0006 268,000 -0.00(-14.29%)
Jan 10, 2024 0.0007 0.0007 0.0005 0.0007 1,168,366 +0.00(+40.00%)
Jan 09, 2024 0.0005 0.0005 0.0005 0.0005 45,000 -0.00(-28.57%)
Jan 08, 2024 0.0005 0.0007 0.0005 0.0007 1,748,500 +0.00(+16.67%)
Jan 05, 2024 0.0006 0.0006 0.0006 0.0006 481,189 -0.00(-14.29%)
Jan 04, 2024 0.0006 0.0007 0.0006 0.0007 303,413 +0.00(+0.00%)
Jan 03, 2024 0.0006 0.0007 0.0005 0.0007 7,389,854 +0.00(+40.00%)
Jan 02, 2024 0.0005 0.0005 0.0005 0.0005 1,433,650 +0.00(+0.00%)
Dec 29, 2023 0.0005 0.0005 0.0005 0.0005 2,059,500 +0.00(+0.00%)
Dec 28, 2023 0.0005 0.0005 0.0005 0.0005 2,744,703 +0.00(+0.00%)
Dec 27, 2023 0.0005 0.0005 0.0005 0.0005 414,100 +0.00(+0.00%)
Dec 26, 2023 0.0005 0.0006 0.0005 0.0005 1,170,732 -0.00(-16.67%)
Dec 22, 2023 0.0005 0.0006 0.0005 0.0006 2,810,509 +0.00(+20.00%)
Dec 21, 2023 0.0006 0.0006 0.0005 0.0005 1,717,721 -0.00(-16.67%)
Dec 20, 2023 0.0008 0.0008 0.0005 0.0006 11,104,500 -0.00(-14.29%)
Dec 19, 2023 0.0005 0.0007 0.0005 0.0007 1,926,629 +0.00(+40.00%)
Dec 18, 2023 0.0005 0.0007 0.0005 0.0005 2,628,371 +0.00(+0.00%)
Dec 15, 2023 0.0005 0.0007 0.0005 0.0005 594,555 -0.00(-16.67%)
Dec 14, 2023 0.0005 0.0007 0.0005 0.0006 4,816,162 +0.00(+0.00%)
Dec 13, 2023 0.0006 0.0006 0.0006 0.0006 2,730,000 +0.00(+20.00%)
Dec 12, 2023 0.0005 0.0006 0.0005 0.0005 3,038,456 +0.00(+0.00%)
Dec 11, 2023 0.0006 0.0006 0.0005 0.0005 4,155,406 +0.00(+0.00%)
Dec 08, 2023 0.0006 0.0006 0.0005 0.0005 6,351,401 -0.00(-16.67%)
Dec 07, 2023 0.0005 0.0007 0.0005 0.0006 1,823,406 +0.00(+0.00%)
Dec 06, 2023 0.0005 0.0008 0.0005 0.0006 4,036,804 +0.00(+0.00%)
Dec 05, 2023 0.0007 0.0008 0.0005 0.0006 6,217,903 +0.00(+0.00%)
Dec 04, 2023 0.0006 0.0008 0.0005 0.0006 25,484,258 -0.00(-14.29%)
Dec 01, 2023 0.0006 0.0008 0.0006 0.0007 5,510,101 +0.00(+16.67%)
Nov 30, 2023 0.0008 0.0008 0.0006 0.0006 3,175,916 +0.00(+0.00%)
Nov 29, 2023 0.0004 0.0008 0.0004 0.0006 9,419,512 +0.00(+0.00%)
Nov 28, 2023 0.0010 0.0010 0.0006 0.0006 12,488,283 -0.00(-25.00%)
Nov 27, 2023 0.0008 0.0009 0.0008 0.0008 9,911,533 +0.00(+0.00%)
Nov 24, 2023 0.0007 0.0009 0.0007 0.0008 4,613,454 +0.00(+14.29%)
Nov 22, 2023 0.0007 0.0009 0.0007 0.0007 34,514,068 +0.00(+0.00%)
Nov 21, 2023 0.0005 0.0007 0.0005 0.0007 10,592,638 +0.00(+16.67%)
Nov 20, 2023 0.0003 0.0008 0.0003 0.0006 60,836,904 +0.00(+50.00%)
Nov 17, 2023 0.0003 0.0004 0.0002 0.0004 1,306,772 +0.00(+33.33%)
Nov 16, 2023 0.0002 0.0003 0.0002 0.0003 7,539,983 +0.00(+50.00%)
Nov 15, 2023 0.0002 0.0002 0.0002 0.0002 95,800 -0.00(-33.33%)
Nov 14, 2023 0.0003 0.0003 0.0002 0.0003 12,825,277 +0.00(+0.00%)
Nov 13, 2023 0.0002 0.0003 0.0002 0.0003 20,512,452 +0.00(+0.00%)
Nov 10, 2023 0.0002 0.0003 0.0002 0.0003 183,500 +0.00(+0.00%)
Nov 09, 2023 0.0003 0.0003 0.0003 0.0003 1,018,000 +0.00(+50.00%)
Nov 08, 2023 0.0003 0.0003 0.0002 0.0002 23,418,016 -0.00(-33.33%)
Nov 07, 2023 0.0002 0.0003 0.0002 0.0003 1,100,000 +0.00(+50.00%)
Nov 06, 2023 0.0002 0.0002 0.0002 0.0002 250 +0.00(+0.00%)
Nov 03, 2023 0.0003 0.0003 0.0002 0.0002 1,075,250 -0.00(-33.33%)
Nov 02, 2023 0.0003 0.0003 0.0003 0.0003 876,666 +0.00(+50.00%)
Nov 01, 2023 0.0002 0.0003 0.0002 0.0002 330,456 +0.00(+0.00%)
Oct 31, 2023 0.0002 0.0002 0.0002 0.0002 463,459 +0.00(+0.00%)
Oct 30, 2023 0.0002 0.0003 0.0002 0.0002 340,000 +0.00(+0.00%)
Oct 26, 2023 0.0002 0 -0.00(-33.33%)
Oct 25, 2023 0.0002 0.0003 0.0002 0.0003 385,000 +0.00(+50.00%)
Oct 24, 2023 0.0002 0.0003 0.0002 0.0002 436,182 +0.00(+0.00%)
Oct 23, 2023 0.0002 0.0002 0.0002 0.0002 940,000 +0.00(+0.00%)
Oct 20, 2023 0.0002 0.0003 0.0002 0.0002 18,001 +0.00(+0.00%)
Oct 19, 2023 0.0002 0.0003 0.0002 0.0002 406,900 -0.00(-33.33%)
Oct 18, 2023 0.0003 0.0003 0.0002 0.0003 9,355,221 +0.00(+0.00%)
Oct 17, 2023 0.0002 0.0003 0.0002 0.0003 50,100 +0.00(+50.00%)
Oct 16, 2023 0.0002 0.0002 0.0002 0.0002 346,600 +0.00(+0.00%)
Oct 13, 2023 0.0002 0.0003 0.0002 0.0002 451,388 +0.00(+0.00%)
Oct 12, 2023 0.0002 0.0003 0.0002 0.0002 8,635,002 -0.00(-33.33%)
Oct 11, 2023 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Oct 10, 2023 0.0002 0.0003 0.0002 0.0003 125,400 +0.00(+50.00%)
Oct 09, 2023 0.0003 0.0003 0.0002 0.0002 153,561 -0.00(-33.33%)
Oct 06, 2023 0.0003 0.0003 0.0002 0.0003 2,097,732 +0.00(+50.00%)
Oct 05, 2023 0.0002 0.0003 0.0002 0.0002 1,212,443 -0.00(-50.00%)
Oct 04, 2023 0.0003 0.0004 0.0002 0.0004 4,078,441 +0.00(+33.33%)
Oct 03, 2023 0.0003 0.0003 0.0003 0.0003 780,500 +0.00(+0.00%)
Oct 02, 2023 0.0003 0.0004 0.0002 0.0003 7,425,000 +0.00(+0.00%)
Sep 29, 2023 0.0003 0.0004 0.0003 0.0003 228,898 +0.00(+0.00%)
Sep 28, 2023 0.0002 0.0004 0.0002 0.0003 1,234,931 +0.00(+0.00%)
Sep 27, 2023 0.0002 0.0003 0.0002 0.0003 417,563 +0.00(+0.00%)
Sep 26, 2023 0.0002 0.0003 0.0002 0.0003 2,505,500 +0.00(+0.00%)
Sep 25, 2023 0.0004 0.0003 0.0003 0.0003 2,750,000 +0.00(+0.00%)
Sep 22, 2023 0.0004 0.0004 0.0003 0.0003 139,000 +0.00(+0.00%)
Sep 21, 2023 0.0004 0.0004 0.0003 0.0003 6,118,799 +0.00(+0.00%)
Sep 20, 2023 0.0003 0.0004 0.0003 0.0003 2,216,500 +0.00(+0.00%)
Sep 19, 2023 0.0003 0.0003 0.0003 0.0003 3,940,000 +0.00(+0.00%)
Sep 18, 2023 0.0003 0.0003 0.0003 0.0003 2,374,600 +0.00(+0.00%)
Sep 15, 2023 0.0003 0.0003 0.0003 0.0003 209,000 +0.00(+0.00%)
Sep 14, 2023 0.0003 0.0003 0.0003 0.0003 770,000 +0.00(+0.00%)
Sep 13, 2023 0.0003 0.0003 0.0003 0.0003 672,700 +0.00(+0.00%)
Sep 12, 2023 0.0003 0.0003 0.0003 0.0003 51,300 +0.00(+0.00%)
Sep 11, 2023 0.0003 0.0003 0.0002 0.0003 5,763,349 +0.00(+0.00%)
Sep 08, 2023 0.0003 0.0003 0.0002 0.0003 4,033,363 +0.00(+0.00%)
Sep 07, 2023 0.0003 0.0004 0.0003 0.0003 5,732,500 +0.00(+0.00%)
Sep 06, 2023 0.0004 0.0004 0.0002 0.0003 3,696,217 -0.00(-25.00%)
Sep 05, 2023 0.0003 0.0004 0.0003 0.0004 4,665,085 +0.00(+0.00%)
Sep 01, 2023 0.0003 0.0005 0.0003 0.0004 32,677,568 +0.00(+33.33%)
Aug 31, 2023 0.0003 0.0003 0.0002 0.0003 1,360,606 +0.00(+50.00%)
Aug 30, 2023 0.0002 0.0002 0.0002 0.0002 743,100 +0.00(+0.00%)
Aug 29, 2023 0.0003 0.0003 0.0002 0.0002 1,289,280 +0.00(+0.00%)
Aug 25, 2023 0.0002 1 +0.00(+0.00%)
Aug 24, 2023 0.0002 0.0002 0.0002 0.0002 710,000 +0.00(+0.00%)
Aug 23, 2023 0.0002 0.0002 0.0001 0.0002 90,700 +0.00(+0.00%)
Aug 22, 2023 0.0002 0.0002 0.0002 0.0002 6,152,542 +0.00(+0.00%)
Aug 21, 2023 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Aug 18, 2023 0.0002 0.0002 0.0002 0.0002 54,000 +0.00(+0.00%)
Aug 17, 2023 0.0002 0.0002 0.0002 0.0002 4,244,149 +0.00(+0.00%)
Aug 16, 2023 0.0002 0.0002 0.0002 0.0002 510,001 +0.00(+0.00%)
Aug 15, 2023 0.0002 0.0002 0.0002 0.0002 265,212 +0.00(+0.00%)
Aug 11, 2023 0.0002 0 +0.00(+0.00%)
Aug 10, 2023 0.0001 0.0002 0.0001 0.0002 10,772,105 +0.00(+100.00%)
Jul 11, 2023 0.0001 0 +0.00(+0.00%)
Jun 13, 2023 0.0001 0 +0.00(+0.00%)
Jun 12, 2023 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Jun 09, 2023 0.0001 0.0001 0.0001 0.0001 563,901 +0.00(+0.00%)
Jun 08, 2023 0.0001 0.0001 0.0001 0.0001 1,370,000 +0.00(+0.00%)
Jun 07, 2023 0.0001 0.0001 0.0001 0.0001 3,000,100 +0.00(+0.00%)
Jun 06, 2023 0.0001 0.0001 0.0001 0.0001 93,500 +0.00(+0.00%)
Jun 05, 2023 0.0001 0.0001 0.0001 0.0001 1,500 +0.00(+0.00%)
Jun 02, 2023 0.0001 0.0001 0.0001 0.0001 600,754 +0.00(+0.00%)
Jun 01, 2023 0.0001 0.0001 0.0001 0.0001 12,500 +0.00(+0.00%)
May 30, 2023 0.0001 0 +0.00(+0.00%)
May 26, 2023 0.0001 0.0001 0.0001 0.0001 107,500 +0.00(+0.00%)
May 24, 2023 0.0001 0 +0.00(+0.00%)
May 23, 2023 0.0001 0.0001 0.0001 0.0001 29,328 +0.00(+0.00%)
May 22, 2023 0.0001 0.0001 0.0001 0.0001 1,660,000 +0.00(+0.00%)
May 19, 2023 0.0001 0.0001 0.0001 0.0001 9,990,000 +0.00(+0.00%)
May 18, 2023 0.0001 0.0001 0.0001 0.0001 1,999,000 +0.00(+0.00%)
May 17, 2023 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
May 16, 2023 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
May 12, 2023 0.0001 0 +0.00(+0.00%)
May 11, 2023 0.0001 0.0001 0.0001 0.0001 162,325 +0.00(+0.00%)
May 10, 2023 0.0001 0.0001 0.0001 0.0001 8,385 +0.00(+0.00%)
May 09, 2023 0.0001 0.0001 0.0001 0.0001 1,183,877 +0.00(+0.00%)
May 08, 2023 0.0001 0.0001 0.0001 0.0001 15,104 +0.00(+0.00%)
May 05, 2023 0.0001 0.0001 0.0001 0.0001 13,045,866 +0.00(+0.00%)
May 04, 2023 0.0001 0.0001 0.0001 0.0001 40,581 +0.00(+0.00%)
May 03, 2023 0.0001 0.0001 0.0001 0.0001 296,000 -0.00(-66.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.