Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ventures Group Inc (OP: PACV )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.1650 0.1650 0.1650 0 -0.00(-2.88%)
Jan 30, 2018 0.1419 0.1700 0.1402 0.1699 10,389 -0.02(-10.58%)
Jan 29, 2018 0.1900 0.1900 0.1900 0.1900 125 +0.03(+18.68%)
Jan 26, 2018 0.2500 0.2500 0.1520 0.1601 144,000 -0.17(-51.34%)
Jan 22, 2018 0.3290 0.3290 0.3290 0 -0.00(-0.15%)
Jan 17, 2018 0.3295 0.3295 0.3295 0 -0.02(-5.83%)
Jan 12, 2018 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Jan 11, 2018 0.3700 0.3850 0.2800 0.3499 12,040 -0.04(-10.28%)
Jan 10, 2018 0.2880 0.3900 0.2880 0.3900 34,235 +0.10(+34.95%)
Jan 09, 2018 0.2790 0.2890 0.2300 0.2890 3,321 +0.01(+3.58%)
Jan 08, 2018 0.2790 0.2790 0.2300 0.2790 1,270 -0.00(-0.32%)
Jan 05, 2018 0.2490 0.2880 0.2490 0.2799 17,147 +0.02(+6.55%)
Jan 04, 2018 0.2730 0.2730 0.1710 0.2627 36,360 +0.06(+31.35%)
Jan 03, 2018 0.2735 0.2735 0.2000 0.2000 510 +0.00(+0.00%)
Jan 02, 2018 0.2880 0.2880 0.1999 0.2000 96,879 -0.09(-31.03%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.09(+47.21%)
Dec 28, 2017 0.1650 0.1970 0.1561 0.1970 147,508 +0.00(+0.00%)
Dec 27, 2017 0.1970 0.1970 0.1970 0.1970 2,500 -0.00(-1.50%)
Dec 26, 2017 0.1493 0.2000 0.1493 0.2000 1,115 +0.00(+1.01%)
Dec 22, 2017 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Dec 21, 2017 0.1300 0.2000 0.2000 0.1980 28,510 -0.00(-1.00%)
Dec 20, 2017 0.2160 0.2600 0.1500 0.2000 50,963 -0.06(-21.75%)
Dec 19, 2017 0.3000 0.3200 0.2499 0.2556 2,700 -0.04(-14.80%)
Dec 18, 2017 0.2700 0.3150 0.2700 0.3000 50,475 +0.04(+13.64%)
Dec 15, 2017 0.2100 0.2700 0.2100 0.2640 524 -0.01(-2.22%)
Dec 14, 2017 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Dec 13, 2017 0.2700 0.2700 0.2400 0.2700 2,352 +0.00(+0.00%)
Dec 12, 2017 0.2200 0.2700 0.2200 0.2700 128,950 +0.05(+22.73%)
Dec 11, 2017 0.2000 0.2200 0.2000 0.2200 5,550 -0.02(-8.30%)
Dec 08, 2017 0.2450 0.2450 0.2100 0.2399 2,125 -0.02(-7.73%)
Dec 07, 2017 0.1800 0.2600 0.1800 0.2600 47,045 +0.04(+18.18%)
Dec 06, 2017 0.1740 0.2402 0.1740 0.2200 114,878 +0.05(+25.71%)
Dec 05, 2017 0.1560 0.1750 0.1300 0.1750 158,850 -0.01(-7.41%)
Dec 04, 2017 0.1890 0.1890 0.1890 9,750 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1890 0.1500 0.1890 15,150 -0.01(-5.45%)
Nov 29, 2017 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Nov 28, 2017 0.1000 0.2479 0.1000 0.1999 22,750 +0.09(+81.73%)
Nov 20, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Nov 16, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.31%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 8,500 -0.03(-21.39%)
Nov 14, 2017 0.1399 0.1399 0.1399 0.1399 200 -0.00(-0.07%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 -0.02(-11.34%)
Nov 08, 2017 0.1579 0.1579 0.1579 0 -0.00(-1.31%)
Nov 02, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.06%)
Nov 01, 2017 0.1599 0.1599 0.1599 0.1599 2,000 +0.07(+77.67%)
Oct 31, 2017 0.1599 0.1599 0.0900 0.0900 30,300 -0.07(-43.71%)
Oct 30, 2017 0.1599 0.1599 0.1599 0.1599 2,400 +0.00(+0.00%)
Oct 27, 2017 0.1529 0.1599 0.1529 0.1599 400 +0.00(+0.00%)
Oct 26, 2017 0.0900 0.1599 0.0900 0.1599 700 +0.00(+0.00%)
Oct 25, 2017 0.1599 0.1599 0.0910 0.1599 700 +0.01(+4.57%)
Oct 23, 2017 0.1529 0.1529 0.1529 0 +0.01(+9.22%)
Oct 20, 2017 0.1300 0.1400 0.1280 0.1400 14,350 +0.00(+0.00%)
Oct 19, 2017 0.1472 0.1472 0.0572 0.1400 45,200 -0.01(-5.08%)
Oct 18, 2017 0.1000 0.1600 0.1000 0.1475 162,050 +0.04(+36.83%)
Oct 16, 2017 0.1078 0.1078 0.1078 0 -0.01(-6.59%)
Oct 13, 2017 0.1155 0.1155 0.0815 0.1154 20,875 -0.00(-0.09%)
Oct 12, 2017 0.1000 0.1155 0.0813 0.1155 189,700 +0.02(+15.50%)
Oct 11, 2017 0.1000 0.1000 0.0906 0.1000 6,250 +0.00(+0.00%)
Oct 09, 2017 0.1000 0.1000 0.1000 86 +0.00(+0.00%)
Oct 06, 2017 0.0957 0.1000 0.0957 0.1000 5,200 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1000 0.0957 0.1000 16,100 +0.00(+0.00%)
Oct 04, 2017 0.0900 0.1000 0.0900 0.1000 1,400 +0.02(+25.00%)
Oct 03, 2017 0.0800 0.1000 0.0800 0.0800 23,200 -0.02(-20.44%)
Oct 02, 2017 0.1024 0.1156 0.1000 0.1005 50,200 -0.02(-19.56%)
Sep 29, 2017 0.1586 0.1586 0.1250 0.1250 41,200 +0.01(+4.17%)
Sep 28, 2017 0.1230 0.1500 0.1200 0.1200 34,075 -0.05(-30.88%)
Sep 27, 2017 0.1200 0.1736 0.1200 0.1736 30,400 +0.05(+46.05%)
Sep 26, 2017 0.1201 0.1201 0.1189 0.1189 17,000 -0.06(-33.96%)
Sep 25, 2017 0.1970 0.1970 0.1200 0.1800 20,600 +0.03(+20.00%)
Sep 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2017 0.1200 0.1990 0.1200 0.1500 11,220 +0.03(+25.00%)
Sep 19, 2017 0.1200 0.1200 0.1200 0.1200 18,075 -0.17(-58.17%)
Sep 18, 2017 0.2089 0.2869 0.2089 0.2869 1,825 -0.01(-3.37%)
Sep 15, 2017 0.1300 0.2969 0.1300 0.2969 27,829 +0.15(+101.99%)
Sep 14, 2017 0.1200 0.1472 0.1200 0.1470 41,083 +0.03(+23.53%)
Sep 13, 2017 0.1030 0.1200 0.0902 0.1190 44,200 -0.01(-8.46%)
Sep 12, 2017 0.1300 0.1300 0.1300 0.1300 200 +0.02(+18.29%)
Sep 11, 2017 0.0800 0.1099 0.0701 0.1099 70,795 -0.01(-8.26%)
Sep 08, 2017 0.1200 0.1499 0.0874 0.1198 115,845 +0.01(+8.91%)
Sep 07, 2017 0.1405 0.1800 0.1002 0.1100 119,175 -0.08(-42.11%)
Sep 05, 2017 0.1900 0.1900 0.1900 0 -0.11(-36.03%)
Sep 01, 2017 0.2970 0.2970 0.2970 0.2970 115 +0.08(+36.24%)
Aug 31, 2017 0.2180 0.2180 0.1161 0.2180 882 +0.00(+0.05%)
Aug 30, 2017 0.2800 0.3379 0.1750 0.2179 90,981 -0.06(-22.15%)
Aug 29, 2017 0.2799 0.2799 0.2799 0.2799 200 +0.00(+0.72%)
Aug 28, 2017 0.2779 0.2779 0.1626 0.2779 565 +0.03(+12.56%)
Aug 25, 2017 0.2469 0.2469 0.2469 0.2469 1,000 -0.03(-11.47%)
Aug 23, 2017 0.2789 0.2789 0.2789 0 +0.00(+0.36%)
Aug 22, 2017 0.1801 0.2779 0.1750 0.2779 53,257 +0.03(+11.16%)
Aug 21, 2017 0.2467 0.2500 0.2467 0.2500 5,700 +0.00(+0.00%)
Aug 18, 2017 0.2500 0.2500 0.2500 0.2500 125 +0.05(+25.00%)
Aug 17, 2017 0.2600 0.2600 0.1800 0.2000 88,254 -0.06(-23.08%)
Aug 16, 2017 0.2800 0.2900 0.2513 0.2600 13,925 -0.03(-10.34%)
Aug 15, 2017 0.3500 0.5499 0.2613 0.2900 13,268 -0.06(-17.14%)
Aug 14, 2017 0.5980 0.6000 0.2281 0.3500 109,335 -0.25(-41.67%)
Aug 11, 2017 0.5440 0.6000 0.3554 0.6000 7,252 +0.06(+10.30%)
Aug 10, 2017 0.5150 0.5440 0.4150 0.5440 1,638 +0.12(+29.51%)
Aug 09, 2017 0.4465 0.4730 0.3931 0.4200 15,475 -0.05(-10.26%)
Aug 07, 2017 0.4680 0.4680 0.4680 0 -0.01(-1.47%)
Aug 04, 2017 0.5049 0.5049 0.4200 0.4750 93,530 +0.00(+0.00%)
Aug 03, 2017 0.4300 0.4750 0.4000 0.4750 58,062 +0.04(+10.47%)
Aug 02, 2017 0.4300 0.4300 0.4300 0.4300 135 -0.04(-7.75%)
Aug 01, 2017 0.4600 0.4661 0.3201 0.4661 2,475 +0.02(+3.58%)
Jul 31, 2017 0.5480 0.5480 0.4152 0.4500 16,686 -0.05(-10.00%)
Jul 28, 2017 0.4500 0.5000 0.4500 0.5000 4,000 -0.03(-4.83%)
Jul 27, 2017 0.5254 0.5254 0.5254 0.5254 100 +0.11(+26.54%)
Jul 26, 2017 0.4201 0.5998 0.4152 0.4152 12,175 -0.18(-30.79%)
Jul 25, 2017 0.4300 0.5999 0.4201 0.5999 25,075 +0.00(+0.00%)
Jul 24, 2017 0.6390 0.6400 0.4200 0.5999 7,300 -0.04(-6.27%)
Jul 21, 2017 0.4100 0.6400 0.4100 0.6400 42,825 +0.01(+1.59%)
Jul 20, 2017 0.6300 0.6300 0.4010 0.6300 9,000 +0.00(+0.00%)
Jul 19, 2017 0.5100 0.6300 0.5100 0.6300 5,250 -0.01(-1.56%)
Jul 18, 2017 0.6400 0.6400 0.3300 0.6400 16,440 +0.00(+0.00%)
Jul 17, 2017 0.6400 0.6400 0.5000 0.6400 12,159 +0.00(+0.00%)
Jul 14, 2017 0.6500 0.6500 0.5100 0.6400 1,166 -0.06(-8.57%)
Jul 12, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 11, 2017 0.6600 0.7000 0.6000 0.7000 42,885 +0.04(+6.06%)
Jul 10, 2017 0.6500 0.6600 0.6500 0.6600 49,597 +0.01(+1.54%)
Jul 07, 2017 0.5000 0.7000 0.5000 0.6500 138,528 +0.15(+30.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 30, 2017 0.3520 0.4500 0.3520 0.4500 5,600 -0.08(-15.09%)
Jun 28, 2017 0.5300 0.5300 0.5300 0 -0.01(-2.17%)
Jun 27, 2017 0.5700 0.5700 0.5417 0.5417 5,800 -0.03(-4.96%)
Jun 23, 2017 0.5700 0.5700 0.5700 0 +0.04(+8.57%)
Jun 22, 2017 0.5250 0.5250 0.4000 0.5250 3,500 -0.04(-7.89%)
Jun 21, 2017 0.4190 0.5700 0.4190 0.5700 49,159 +0.15(+35.71%)
Jun 19, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.26%)
Jun 16, 2017 0.3482 0.4090 0.3482 0.3990 2,960 -0.01(-2.68%)
Jun 15, 2017 0.3480 0.4100 0.3480 0.4100 10,425 +0.02(+4.06%)
Jun 14, 2017 0.3500 0.3940 0.3500 0.3940 3,650 +0.04(+12.57%)
Jun 13, 2017 0.3500 0.3500 0.2800 0.3500 1,225 +0.00(+0.86%)
Jun 12, 2017 0.2663 0.3470 0.2505 0.3470 5,975 +0.07(+23.93%)
Jun 08, 2017 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 07, 2017 0.3200 0.3200 0.2226 0.2500 14,291 -0.05(-16.67%)
Jun 06, 2017 0.2990 0.3000 0.2775 0.3000 4,803 +0.00(+0.00%)
Jun 05, 2017 0.2520 0.4490 0.2320 0.3000 15,410 -0.09(-23.08%)
Jun 02, 2017 0.3500 0.3900 0.3000 0.3900 20,715 +0.09(+30.00%)
Jun 01, 2017 0.3000 0.3500 0.2313 0.3000 17,048 +0.05(+20.00%)
May 31, 2017 0.2600 0.2600 0.2500 0.2500 10,000 -0.05(-16.67%)
May 30, 2017 0.3000 0.3000 0.3000 0.3000 5,100 -0.04(-11.76%)
May 26, 2017 0.4250 0.4250 0.3000 0.3400 25,384 -0.08(-20.00%)
May 25, 2017 0.4250 0.4250 0.4250 0.4250 110 +0.00(+0.00%)
May 24, 2017 0.3950 0.4250 0.3950 0.4250 405 +0.03(+7.59%)
May 23, 2017 0.3000 0.3950 0.3000 0.3950 1,840 -0.01(-1.25%)
May 22, 2017 0.3810 0.4000 0.3810 0.4000 3,910 +0.10(+33.33%)
May 19, 2017 0.3670 0.4000 0.3000 0.3000 42,410 -0.21(-41.18%)
May 18, 2017 0.5100 0.5100 0.5100 0.5100 110 +0.00(+0.00%)
May 16, 2017 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
May 15, 2017 0.6450 0.6450 0.4000 0.4800 33,961 -0.16(-24.82%)
May 12, 2017 0.5400 0.8000 0.5251 0.6385 43,155 -0.16(-20.19%)
May 11, 2017 0.8000 0.8000 0.8000 0.8000 860 -0.20(-20.00%)
May 09, 2017 1.000 1.000 1.000 0 -0.15(-13.04%)
May 08, 2017 1.150 1.150 1.150 1.150 104 +0.00(+0.00%)
May 05, 2017 1.130 1.170 1.060 1.150 10,430 +0.03(+2.47%)
May 04, 2017 1.130 1.130 1.070 1.122 1,116 +0.03(+2.96%)
May 03, 2017 0.8390 1.180 0.7500 1.090 200,500 +0.20(+21.79%)
May 01, 2017 0.8950 0.8950 0.8950 0 +0.40(+79.00%)
Apr 28, 2017 0.5980 0.6000 0.5000 0.5000 16,100 -0.01(-1.96%)
Apr 27, 2017 0.7969 0.9550 0.5100 0.5100 31,940 -0.44(-46.60%)
Apr 21, 2017 0.9550 0.9550 0.9550 0 +0.09(+9.78%)
Apr 19, 2017 0.8699 0.8699 0.8699 0 +0.04(+5.44%)
Apr 18, 2017 0.6720 1.020 0.6284 0.8250 2,128 +0.12(+17.86%)
Apr 17, 2017 0.9898 0.9898 0.6190 0.7000 10,691 -0.10(-12.50%)
Apr 13, 2017 1.140 1.140 0.6897 0.8000 21,069 -0.33(-29.20%)
Apr 12, 2017 1.000 1.140 1.000 1.130 13,210 -0.12(-9.60%)
Apr 05, 2017 1.250 1.250 1.250 0 +0.25(+25.00%)
Apr 03, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 31, 2017 0.9500 1.100 0.8600 1.000 26,755 +0.05(+5.26%)
Mar 30, 2017 0.9400 1.050 0.8600 0.9500 12,831 +0.02(+2.15%)
Mar 29, 2017 0.8500 0.9300 0.7300 0.9300 19,510 +0.06(+6.90%)
Mar 28, 2017 0.8700 0.8700 0.8700 0.8700 150 -0.23(-20.94%)
Mar 27, 2017 1.075 1.250 0.7200 1.100 55,500 +0.06(+5.81%)
Mar 24, 2017 1.250 1.250 0.7000 1.040 74,812 -0.21(-16.80%)
Mar 23, 2017 1.340 1.340 1.250 1.250 2,174 -0.05(-3.85%)
Mar 22, 2017 1.300 1.300 1.300 1.300 3,135 -0.06(-4.41%)
Mar 21, 2017 1.260 1.360 1.260 1.360 600 +0.00(+0.00%)
Mar 20, 2017 1.360 1.360 1.360 1.360 275 +0.00(+0.00%)
Mar 17, 2017 1.290 1.360 1.250 1.360 2,277 +0.13(+10.57%)
Mar 16, 2017 1.550 1.550 1.100 1.230 16,512 -0.22(-15.17%)
Mar 15, 2017 1.640 1.640 1.450 1.450 5,020 -0.10(-6.45%)
Mar 14, 2017 1.550 1.550 1.550 1.550 105 +0.00(+0.00%)
Mar 13, 2017 1.600 1.600 1.550 1.550 205 -0.05(-3.13%)
Mar 10, 2017 1.350 1.600 1.350 1.600 5,910 +0.05(+3.23%)
Mar 09, 2017 1.600 1.600 1.550 1.550 1,067 -0.05(-3.13%)
Mar 08, 2017 1.471 1.640 1.250 1.600 11,160 +0.30(+23.08%)
Mar 07, 2017 1.440 1.500 1.300 1.300 6,910 -0.14(-9.72%)
Mar 06, 2017 1.300 1.440 1.300 1.440 2,033 +0.05(+3.60%)
Mar 03, 2017 1.350 1.390 1.350 1.390 1,105 +0.04(+2.96%)
Mar 02, 2017 1.280 1.350 1.250 1.350 25,145 +0.00(+0.00%)
Feb 28, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 22, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Feb 16, 2017 1.400 1.400 1.400 0 +0.08(+6.06%)
Feb 15, 2017 1.400 1.400 1.280 1.320 10,985 -0.08(-5.71%)
Feb 14, 2017 1.400 1.400 1.270 1.400 1,210 +0.00(+0.00%)
Feb 13, 2017 1.400 1.400 1.400 1.400 105 -0.02(-1.41%)
Feb 09, 2017 1.420 1.420 1.420 0 +0.01(+0.71%)
Feb 07, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Feb 03, 2017 1.420 1.420 1.420 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.