Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,205.98 +18.31 (+0.35%) Dow
39,249.74 +193.35 (+0.50%) Nasdaq
16,336.64 +33.88 (+0.21%) Bitcoin USD
61,450.33 -1,145.81 (-1.83%) CMC Crypto 200
1,323.68 +23.58 (+1.81%)
Paragon Financial Solutions, Inc. (PGNN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 07 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 20,000 |
| 06 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 25,100 |
| 03 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1,500 |
| 02 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 01 May 2024 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | 15,300 |
| 30 Apr 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 16,700 |
| 29 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10,000 |
| 25 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,000 |
| 24 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 23 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6,300 |
| 22 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6,000 |
| 19 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 Apr 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 15,100 |
| 17 Apr 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 35,000 |
| 16 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5,500 |
| 15 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 6,000 |
| 12 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Apr 2024 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | 23,500 |
| 10 Apr 2024 | 8.85 | 8.87 | 8.85 | 8.85 | 8.85 | 12,200 |
| 09 Apr 2024 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 7,700 |
| 08 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 05 Apr 2024 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | 7,600 |
| 04 Apr 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 16,900 |
| 03 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 7,500 |
| 02 Apr 2024 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 7,900 |
| 01 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2,100 |
| 27 Mar 2024 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 3,500 |
| 26 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 25 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 22 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2,000 |
| 21 Mar 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 2,600 |
| 20 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,200 |
| 19 Mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 18 Mar 2024 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | 1,700 |
| 15 Mar 2024 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | 9,900 |
| 14 Mar 2024 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 600 |
| 13 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 11 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 08 Mar 2024 | 8.75 | 8.95 | 8.75 | 8.75 | 8.75 | 4,300 |
| 07 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 06 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 05 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 04 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 29 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 100 |
| 27 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,000 |
| 22 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 21 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 20 Feb 2024 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2,500 |
| 16 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 15 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 14 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100 |
| 13 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 Feb 2024 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 2,000 |
| 07 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 06 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 05 Feb 2024 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 7,700 |
| 02 Feb 2024 | 8.45 | 8.60 | 8.25 | 8.60 | 8.60 | 33,300 |
| 01 Feb 2024 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | 400 |
| 31 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 29 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 26 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 25 Jan 2024 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 3,900 |
| 24 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 23 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 22 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 19 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 700 |
| 18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 17 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
| 16 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 200 |
| 12 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 10 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 09 Jan 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 1,400 |
| 08 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| 04 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
| 03 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 02 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 29 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 28 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
| 27 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Dec 2023 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 8,000 |
| 22 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 21 Dec 2023 | 8.00 | 8.50 | 7.65 | 7.65 | 7.65 | 2,900 |
| 20 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
| 19 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| 18 Dec 2023 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 2,000 |
| 15 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,000 |
| 14 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.