Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.279 | 0.00 | -0.08% | 5.291 | 5.3175 | 5.259 | 1,161,255 |
| May 30 2024 | 5.283 | -0.05 | -0.96% | 5.283 | 5.283 | 5.283 | 100 |
| May 29 2024 | 5.334 | -0.05 | -0.95% | 5.348 | 5.348 | 5.3175 | 270,636 |
| May 28 2024 | 5.385 | -0.01 | -0.09% | 5.387 | 5.387 | 5.3735 | 172,608 |
| May 24 2024 | 5.39 | -0.02 | -0.44% | 5.362 | 5.39 | 5.347 | 10,390 |
| May 23 2024 | 5.414 | 0.00 | 0.00% | 5.426 | 5.5075 | 5.3685 | 154,056 |
| May 22 2024 | 5.414 | 0.03 | 0.61% | 5.369 | 5.414 | 5.3545 | 353,592 |
| May 21 2024 | 5.381 | 0.00 | -0.07% | 5.354 | 5.381 | 5.3435 | 2,539,842 |
| May 20 2024 | 5.385 | 0.04 | 0.75% | 5.385 | 5.385 | 5.385 | 133,943 |
| May 17 2024 | 5.345 | -0.03 | -0.58% | 5.346 | 5.348 | 5.336 | 133,596 |
| May 16 2024 | 5.376 | 0.06 | 1.19% | 5.371 | 5.3795 | 5.348 | 108,801 |
| May 15 2024 | 5.313 | 0.06 | 1.12% | 5.278 | 5.35 | 5.253 | 142,983 |
| May 14 2024 | 5.254 | 0.00 | 0.10% | 5.242 | 5.2635 | 5.211 | 5,185,978 |
| May 13 2024 | 5.249 | 0.01 | 0.11% | 5.254 | 5.2545 | 5.243 | 233,387 |
| May 10 2024 | 5.243 | 0.02 | 0.46% | 5.261 | 5.2755 | 5.2365 | 133,974 |
| May 09 2024 | 5.219 | 0.03 | 0.48% | 5.219 | 5.219 | 5.219 | 23,400 |
| May 08 2024 | 5.194 | -0.02 | -0.40% | 5.203 | 5.203 | 5.172 | 127,759 |
| May 07 2024 | 5.215 | 0.09 | 1.74% | 5.191 | 5.215 | 5.177 | 7,862,559 |
| May 03 2024 | 5.126 | 0.09 | 1.85% | 5.065 | 5.1565 | 5.0535 | 134,033 |
| May 02 2024 | 5.033 | 0.01 | 0.15% | 5.023 | 5.0365 | 4.9923 | 131,552 |
| May 01 2024 | 5.0255 | -0.08 | -1.54% | 5.047 | 5.047 | 5.0073 | 5,270 |
| Apr 30 2024 | 5.104 | 0.00 | -0.08% | 5.104 | 5.119 | 5.079 | 323,323 |
| Apr 29 2024 | 5.108 | 0.02 | 0.41% | 5.108 | 5.108 | 5.108 | 343,800 |
| Apr 26 2024 | 5.087 | 0.06 | 1.27% | 5.087 | 5.087 | 5.087 | 118,000 |
| Apr 25 2024 | 5.023 | -0.06 | -1.08% | 5.056 | 5.0672 | 4.981 | 282,110 |
| Apr 24 2024 | 5.078 | 0.01 | 0.24% | 5.08 | 5.085 | 5.0515 | 2,584,992 |
| Apr 23 2024 | 5.066 | 0.08 | 1.66% | 5.029 | 5.066 | 5.016 | 252,999 |
| Apr 22 2024 | 4.9835 | 0.00 | 0.07% | 4.9835 | 4.986 | 4.954 | 59,234 |
| Apr 19 2024 | 4.9803 | -0.08 | -1.58% | 5.005 | 5.005 | 4.9783 | 24,637 |
| Apr 18 2024 | 5.06 | 0.03 | 0.54% | 5.037 | 5.06 | 5.0065 | 78,485 |
| Apr 17 2024 | 5.033 | -0.03 | -0.63% | 5.065 | 5.066 | 5.033 | 75,931 |
| Apr 16 2024 | 5.065 | -0.07 | -1.42% | 5.056 | 5.0735 | 5.0475 | 3,096,646 |
| Apr 15 2024 | 5.138 | -0.03 | -0.58% | 5.187 | 5.194 | 5.1345 | 204,934 |
| Apr 12 2024 | 5.168 | -0.03 | -0.50% | 5.216 | 5.2185 | 5.152 | 137,966 |
| Apr 11 2024 | 5.194 | -0.01 | -0.12% | 5.185 | 5.2185 | 5.154 | 1,708,467 |
| Apr 10 2024 | 5.20 | -0.05 | -1.01% | 5.19 | 5.2185 | 5.1725 | 508,915 |
| Apr 09 2024 | 5.253 | 0.00 | -0.03% | 5.278 | 5.278 | 5.21 | 143,094 |
| Apr 08 2024 | 5.2545 | 0.05 | 0.93% | 5.245 | 5.268 | 5.245 | 4,051,132 |
| Apr 05 2024 | 5.206 | -0.09 | -1.72% | 5.192 | 5.2345 | 5.192 | 767,232 |
| Apr 04 2024 | 5.297 | 0.02 | 0.36% | 5.305 | 5.305 | 5.2885 | 375,190 |
| Apr 03 2024 | 5.278 | 0.03 | 0.50% | 5.246 | 5.278 | 5.2355 | 264,499 |
| Apr 02 2024 | 5.252 | -0.08 | -1.52% | 5.243 | 5.252 | 5.2275 | 94,633 |
| Mar 28 2024 | 5.333 | 0.04 | 0.85% | 5.333 | 5.333 | 5.333 | 225,000 |
| Mar 27 2024 | 5.288 | 0.04 | 0.78% | 5.281 | 5.3095 | 5.267 | 297,518 |
| Mar 26 2024 | 5.247 | -0.05 | -0.89% | 5.30 | 5.3075 | 5.247 | 14,626,162 |
| Mar 25 2024 | 5.294 | -0.01 | -0.26% | 5.294 | 5.294 | 5.2825 | 140,137 |
| Mar 22 2024 | 5.308 | -0.04 | -0.80% | 5.308 | 5.308 | 5.308 | 4,074,804 |
| Mar 21 2024 | 5.351 | 0.13 | 2.39% | 5.332 | 5.3515 | 5.3245 | 199,602 |
| Mar 20 2024 | 5.226 | -0.01 | -0.17% | 5.242 | 5.242 | 5.226 | 172,433 |
| Mar 19 2024 | 5.235 | -0.01 | -0.27% | 5.225 | 5.235 | 5.193 | 88,514 |
| Mar 18 2024 | 5.249 | 0.04 | 0.79% | 5.252 | 5.252 | 5.237 | 111,925 |
| Mar 15 2024 | 5.208 | -0.05 | -0.89% | 5.234 | 5.234 | 5.20 | 36,274 |
| Mar 14 2024 | 5.255 | -0.03 | -0.48% | 5.284 | 5.284 | 5.2315 | 23,945 |
| Mar 13 2024 | 5.2805 | 0.00 | 0.07% | 5.275 | 5.2825 | 5.273 | 126,131 |
| Mar 12 2024 | 5.277 | 0.04 | 0.69% | 5.281 | 5.289 | 5.271 | 155,976 |
| Mar 11 2024 | 5.241 | -0.07 | -1.34% | 5.24 | 5.241 | 5.217 | 222,356 |
| Mar 08 2024 | 5.312 | 0.03 | 0.51% | 5.323 | 5.3355 | 5.29 | 2,196,548 |
| Mar 07 2024 | 5.285 | 0.03 | 0.63% | 5.225 | 5.297 | 5.2195 | 1,855,550 |
| Mar 06 2024 | 5.252 | 0.04 | 0.73% | 5.234 | 5.252 | 5.211 | 385,798 |
| Mar 05 2024 | 5.214 | -0.04 | -0.74% | 5.255 | 5.255 | 5.1975 | 272,602 |
