Pacific Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	46,000
May 11, 2026	0.30	0.30	0.24	0.29	0.29	-5.00%	379,000
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-11.76%	2,155
May 7, 2026	0.36	0.36	0.34	0.34	0.30	3.03%	162,260
May 6, 2026	0.33	0.33	0.33	0.33	0.29	3.13%	8,000
May 5, 2026	0.32	0.32	0.32	0.32	0.28	-	-
May 4, 2026	0.32	0.32	0.32	0.32	0.28	-	6,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.28	-	21,000
Apr 29, 2026	0.33	0.33	0.32	0.32	0.28	-3.03%	439,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.29	-2.94%	8,000
Apr 27, 2026	0.34	0.34	0.34	0.34	0.30	-	-
Apr 24, 2026	0.34	0.34	0.34	0.34	0.30	-	-
Apr 23, 2026	0.34	0.34	0.34	0.34	0.30	-	-
Apr 22, 2026	0.34	0.34	0.34	0.34	0.30	3.03%	10,000
Apr 21, 2026	0.33	0.33	0.33	0.33	0.29	1.54%	-
Apr 20, 2026	0.33	0.33	0.33	0.33	0.29	-	20,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Apr 16, 2026	0.33	0.33	0.32	0.33	0.29	-	49,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Apr 14, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Apr 13, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Apr 10, 2026	0.33	0.33	0.33	0.33	0.29	-	98,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.29	-	-
Apr 8, 2026	0.33	0.35	0.33	0.33	0.29	3.17%	72,000
Apr 2, 2026	0.32	0.32	0.32	0.32	0.28	-1.56%	304,000
Apr 1, 2026	0.32	0.32	0.32	0.32	0.28	1.59%	6,000
Mar 31, 2026	0.31	0.33	0.31	0.32	0.28	3.28%	41,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.27	-1.61%	151,000
Mar 27, 2026	0.31	0.31	0.31	0.31	0.27	3.33%	32,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.26	-1.64%	11,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.27	-	4,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.27	-1.61%	157,000
Mar 23, 2026	0.31	0.31	0.31	0.31	0.27	-	-
Mar 20, 2026	0.31	0.31	0.31	0.31	0.27	-	-
Mar 19, 2026	0.31	0.32	0.31	0.31	0.27	1.64%	18,000
Mar 18, 2026	0.31	0.31	0.31	0.31	0.27	-	-
Mar 17, 2026	0.31	0.31	0.31	0.31	0.27	-	-
Mar 16, 2026	0.31	0.31	0.31	0.31	0.27	-	33,000
Mar 13, 2026	0.31	0.31	0.31	0.31	0.27	-	-
Mar 12, 2026	0.31	0.31	0.31	0.31	0.27	-	26,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.27	-1.61%	112,000
Mar 10, 2026	0.37	0.37	0.31	0.31	0.27	-8.82%	525,000
Mar 9, 2026	0.31	0.36	0.31	0.34	0.30	11.48%	551,000
Mar 6, 2026	0.31	0.31	0.31	0.31	0.27	-3.17%	511,000
Mar 5, 2026	0.32	0.32	0.32	0.32	0.28	3.28%	-
Mar 4, 2026	0.31	0.31	0.31	0.31	0.27	-	-
Mar 3, 2026	0.31	0.31	0.30	0.31	0.27	-3.17%	40,000
Mar 2, 2026	0.32	0.32	0.32	0.32	0.28	-	183,000
Feb 27, 2026	0.32	0.32	0.32	0.32	0.28	-1.56%	111,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.28	-	222,000