PAO Group, Inc. (PAOG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0008

0.0000

(0.00%)

At close: 03:55PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	4,350,222
Apr 24, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	2,333,437
Apr 23, 2024	0.0010	0.0010	0.0008	0.0008	0.0008	1,037,887
Apr 22, 2024	0.0009	0.0010	0.0008	0.0008	0.0008	3,131,722
Apr 19, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	5,210,421
Apr 18, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	7,203,013
Apr 17, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	6,001,668
Apr 16, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	993,100
Apr 15, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,751,667
Apr 12, 2024	0.0011	0.0011	0.0008	0.0009	0.0009	26,116,160
Apr 11, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	14,968,642
Apr 10, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	4,370,486
Apr 09, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,343,637
Apr 08, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,865,613
Apr 05, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	4,603,903
Apr 04, 2024	0.0012	0.0014	0.0011	0.0013	0.0013	15,360,399
Apr 03, 2024	0.0012	0.0013	0.0010	0.0012	0.0012	26,842,567
Apr 02, 2024	0.0015	0.0016	0.0012	0.0013	0.0013	29,066,730
Apr 01, 2024	0.0014	0.0017	0.0014	0.0016	0.0016	4,057,408
Mar 28, 2024	0.0013	0.0018	0.0013	0.0016	0.0016	8,526,833
Mar 27, 2024	0.0014	0.0018	0.0013	0.0016	0.0016	5,703,440
Mar 26, 2024	0.0012	0.0015	0.0011	0.0015	0.0015	11,298,267
Mar 25, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	4,772,134
Mar 22, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	7,236,342
Mar 21, 2024	0.0013	0.0014	0.0012	0.0012	0.0012	14,927,792
Mar 20, 2024	0.0012	0.0014	0.0010	0.0013	0.0013	20,110,061
Mar 19, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	15,284,240
Mar 18, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	13,550,736
Mar 15, 2024	0.0012	0.0014	0.0012	0.0012	0.0012	2,579,000
Mar 14, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	10,375,458
Mar 13, 2024	0.0011	0.0015	0.0011	0.0014	0.0014	12,708,005
Mar 12, 2024	0.0011	0.0013	0.0010	0.0012	0.0012	12,130,212
Mar 11, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	16,370,256
Mar 08, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	10,170,801
Mar 07, 2024	0.0015	0.0016	0.0012	0.0015	0.0015	20,535,925
Mar 06, 2024	0.0017	0.0017	0.0014	0.0015	0.0015	19,413,821
Mar 05, 2024	0.0016	0.0020	0.0016	0.0016	0.0016	3,291,001
Mar 04, 2024	0.0017	0.0019	0.0015	0.0017	0.0017	9,446,161
Mar 01, 2024	0.0017	0.0017	0.0015	0.0017	0.0017	7,524,092
Feb 29, 2024	0.0016	0.0019	0.0016	0.0019	0.0019	4,634,531
Feb 28, 2024	0.0021	0.0021	0.0018	0.0019	0.0019	10,727,034
Feb 27, 2024	0.0017	0.0021	0.0017	0.0019	0.0019	20,628,749
Feb 26, 2024	0.0016	0.0017	0.0015	0.0016	0.0016	7,126,464
Feb 23, 2024	0.0016	0.0017	0.0015	0.0015	0.0015	6,249,031
Feb 22, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	3,585,668
Feb 21, 2024	0.0015	0.0018	0.0015	0.0017	0.0017	4,704,469
Feb 20, 2024	0.0019	0.0019	0.0016	0.0019	0.0019	5,386,762
Feb 16, 2024	0.0018	0.0019	0.0016	0.0019	0.0019	4,254,534
Feb 15, 2024	0.0019	0.0020	0.0015	0.0019	0.0019	25,917,215
Feb 14, 2024	0.0017	0.0022	0.0016	0.0020	0.0020	13,985,887
Feb 13, 2024	0.0017	0.0018	0.0014	0.0018	0.0018	37,099,644
Feb 12, 2024	0.0019	0.0020	0.0017	0.0018	0.0018	11,251,007
Feb 09, 2024	0.0024	0.0024	0.0017	0.0019	0.0019	31,483,073
Feb 08, 2024	0.0024	0.0024	0.0019	0.0021	0.0021	24,269,974
Feb 07, 2024	0.0021	0.0024	0.0016	0.0024	0.0024	51,029,088
Feb 06, 2024	0.0019	0.0022	0.0016	0.0021	0.0021	50,788,510
Feb 05, 2024	0.0020	0.0022	0.0017	0.0020	0.0020	64,323,417
Feb 02, 2024	0.0030	0.0030	0.0021	0.0022	0.0022	63,685,009
Feb 01, 2024	0.0026	0.0029	0.0024	0.0029	0.0029	31,202,407
Jan 31, 2024	0.0030	0.0031	0.0023	0.0026	0.0026	72,998,166
Jan 30, 2024	0.0020	0.0033	0.0020	0.0028	0.0028	191,858,878
Jan 29, 2024	0.0013	0.0020	0.0012	0.0019	0.0019	86,196,285
Jan 26, 2024	0.0010	0.0012	0.0009	0.0012	0.0012	89,437,675
Jan 25, 2024	0.0008	0.0010	0.0007	0.0010	0.0010	19,212,748
Jan 24, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	231,802
Jan 23, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	2,109,251
Jan 22, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	13,686,280
Jan 19, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	100,001
Jan 18, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	2,890,876
Jan 17, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	4,744,450
Jan 16, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	187,900
Jan 12, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	1,720,142
Jan 11, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	268,000
Jan 10, 2024	0.0007	0.0007	0.0005	0.0007	0.0007	1,168,366
Jan 09, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	45,000
Jan 08, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	1,748,500
Jan 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	481,189
Jan 04, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	303,413
Jan 03, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	7,389,854
Jan 02, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	1,433,650
Dec 29, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	2,059,500
Dec 28, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	2,744,703
Dec 27, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	414,100
Dec 26, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	1,170,732
Dec 22, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	2,810,509
Dec 21, 2023	0.0006	0.0006	0.0005	0.0005	0.0005	1,717,721
Dec 20, 2023	0.0008	0.0008	0.0005	0.0006	0.0006	11,104,500
Dec 19, 2023	0.0006	0.0007	0.0005	0.0007	0.0007	1,926,629
Dec 18, 2023	0.0005	0.0007	0.0005	0.0005	0.0005	2,628,371
Dec 15, 2023	0.0005	0.0007	0.0005	0.0005	0.0005	594,555
Dec 14, 2023	0.0005	0.0007	0.0005	0.0006	0.0006	4,816,162
Dec 13, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	2,730,000
Dec 12, 2023	0.0005	0.0006	0.0005	0.0005	0.0005	3,038,456
Dec 11, 2023	0.0006	0.0006	0.0005	0.0005	0.0005	4,155,406
Dec 08, 2023	0.0006	0.0006	0.0005	0.0005	0.0005	6,351,401
Dec 07, 2023	0.0005	0.0007	0.0005	0.0006	0.0006	1,823,406
Dec 06, 2023	0.0005	0.0008	0.0005	0.0006	0.0006	4,036,804
Dec 05, 2023	0.0007	0.0008	0.0005	0.0006	0.0006	6,217,903
Dec 04, 2023	0.0006	0.0008	0.0005	0.0006	0.0006	25,484,258
Dec 01, 2023	0.0006	0.0008	0.0006	0.0007	0.0007	5,510,101
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.80+0.23(+0.28%)

Bitcoin CAD87,668.09-424.93(-0.48%)

PAO Group, Inc. (PAOG)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.80
+0.23(+0.28%)

Bitcoin CAD
87,668.09
-424.93(-0.48%)