Paid Inc (PK) Historical Data - PAYD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 July 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	2.5641025641	1.56	1.6	1.56	401	1.6	CS
4	-0.04	-2.43902439024	1.64	1.64	1.36	2714	1.50326271	CS
12	0.2	14.2857142857	1.4	1.64	1.3	1848	1.52005473	CS
26	0.1	6.66666666667	1.5	1.64	1.3	1736	1.53674044	CS
52	0	0	1.6	1.74	1.2	1592	1.53065161	CS
156	-0.71	-30.7359307359	2.31	2.95	0.65	1864	1.69373018	CS
260	-1.5	-48.3870967742	3.1	5.45	0.65	1458	2.07563384	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721769720	1.6	0	0.00	1.6	1.6	1.6	0
1721683320	1.6	0	0.00	1.6	1.6	1.6	0
1721424120	1.6	0	0.00	1.6	1.6	1.6	0
1721337720	1.6	0	0.00	1.6	1.6	1.6	0
1721251320	1.6	0	0.00	1.6	1.6	1.6	0
1721164920	1.6	0.03	1.91	1.56	1.6	1.56	401
1721078940	1.57	0.05	3.29	1.47	1.57	1.47	1533
1720819200	1.52	0.16	11.76	1.52	1.52	1.52	150
1720732800	1.36	0	0.00	1.36	1.36	1.36	0
1720646400	1.36	0	0.00	1.36	1.36	1.36	0
1720560000	1.36	0	0.00	1.36	1.36	1.36	0
1720473600	1.36	-0.18	-11.69	1.36	1.36	1.36	752
1720214640	1.54	0.04	2.67	1.54	1.54	1.54	200
1720042020	1.5	0	0.00	1.5	1.5	1.5	0
1719955620	1.5	0	0.00	1.5	1.5	1.5	0
1719869220	1.5	0	0.00	1.5	1.5	1.5	0
1719610020	1.5	-0.14	-8.54	1.6399999	1.6399999	1.41	13248
1719523680	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1719437280	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1719350880	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1719264480	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1719005280	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1718918880	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1718746080	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1718659680	1.6399999	0.04	2.50	1.6399999	1.6399999	1.6399999	405
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

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