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: 12:42 PM EDT, Jun 12, 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 29, 2021 0.4440 0.4440 0.4440 1 +0.00(+0.00%)
Jan 28, 2021 0.4000 0.4440 0.3900 0.4440 1,201 +0.03(+6.35%)
Jan 27, 2021 0.4175 0.4175 0.4175 0.4175 113 -0.03(-5.97%)
Jan 26, 2021 0.4350 0.4440 0.4350 0.4440 1,502 +0.04(+8.74%)
Jan 25, 2021 0.4083 0.4083 0.4083 50 +0.00(+0.00%)
Jan 22, 2021 0.3900 0.4450 0.3500 0.4083 5,900 +0.02(+4.69%)
Jan 21, 2021 0.3900 0.3900 0.3900 0.3900 189 -0.00(-0.26%)
Jan 20, 2021 0.3900 0.4350 0.3900 0.3910 2,835 +0.00(+0.26%)
Jan 19, 2021 0.3900 0.5100 0.3900 0.3900 17,597 -0.04(-10.03%)
Jan 15, 2021 0.4335 0.4335 0.4335 14 +0.00(+0.00%)
Jan 13, 2021 0.4335 0.4335 0.4335 0 -0.05(-10.62%)
Jan 12, 2021 0.3900 0.4850 0.3900 0.4850 1,576 +0.09(+24.36%)
Jan 11, 2021 0.3900 0.3900 0.3900 3 +0.00(+0.00%)
Jan 07, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 05, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 04, 2021 0.3900 0.4000 0.3900 0.3900 623 -0.00(-0.38%)
Dec 31, 2020 0.3915 0.3915 0.3915 710 -0.06(-12.71%)
Dec 30, 2020 0.3900 0.4485 0.3900 0.4485 710 +0.06(+15.00%)
Dec 29, 2020 0.4350 0.4350 0.3900 0.3900 4,150 +0.00(+0.00%)
Dec 28, 2020 0.3900 0.4350 0.3900 0.3900 1,562 -0.07(-14.29%)
Dec 24, 2020 0.4550 0.4550 0.4550 67 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.4550 0.4000 0.4550 6,615 +0.05(+13.75%)
Dec 22, 2020 0.4000 0.4000 0.4000 14 +0.00(+0.00%)
Dec 21, 2020 0.4500 0.4500 0.3950 0.4000 5,281 -0.06(-13.04%)
Dec 17, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 16, 2020 0.4650 0.5300 0.4600 0.4600 901 -0.01(-1.08%)
Dec 15, 2020 0.4650 0.4650 0.4650 1 +0.00(+0.00%)
Dec 14, 2020 0.4650 0.4650 0.4650 14 +0.00(+0.00%)
Dec 10, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Dec 09, 2020 0.4650 0.4650 0.4000 0.4650 5,855 +0.00(+0.00%)
Dec 07, 2020 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Dec 04, 2020 0.4300 0.4900 0.4126 0.4900 8,000 -0.03(-5.77%)
Dec 03, 2020 0.4300 0.5200 0.4300 0.5200 500 +0.07(+15.22%)
Dec 02, 2020 0.4513 0.4513 0.4100 0.4513 701 -0.10(-17.95%)
Dec 01, 2020 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Nov 30, 2020 0.4200 0.5500 0.4200 0.5500 1,121 +0.14(+34.15%)
Nov 27, 2020 0.4100 0.4100 0.4100 1 +0.00(+0.00%)
Nov 25, 2020 0.4200 0.4200 0.4100 0.4100 4,000 -0.10(-19.61%)
Nov 24, 2020 0.4300 0.5100 0.4300 0.5100 2,600 +0.04(+8.51%)
Nov 23, 2020 0.5200 0.5200 0.4200 0.4700 3,743 -0.06(-11.32%)
Nov 20, 2020 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Nov 19, 2020 0.3624 0.5400 0.3624 0.5400 2,800 +0.08(+17.42%)
Nov 18, 2020 0.4599 0.4599 0.4599 11 +0.00(+0.00%)
Nov 17, 2020 0.4501 0.4600 0.4501 0.4599 4,689 +0.01(+2.18%)
Nov 16, 2020 0.3540 0.5000 0.3540 0.4501 11,748 -0.07(-13.44%)
Nov 13, 2020 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Nov 12, 2020 0.5513 0.7257 0.5200 0.5300 4,200 -0.03(-5.36%)
Nov 11, 2020 0.5600 0.5600 0.5600 0.5600 500 -0.01(-2.61%)
Nov 10, 2020 0.5750 0.5750 0.5750 1 +0.00(+0.00%)
Nov 09, 2020 0.5750 0.5750 0.5750 18 +0.00(+0.00%)
Nov 05, 2020 0.5750 0.5750 0.5750 0 -0.02(-2.54%)
Nov 04, 2020 0.6000 0.6001 0.5900 0.5900 9,234 -0.01(-1.67%)
Nov 03, 2020 0.6000 0.6000 0.6000 0.6000 100 -0.03(-4.00%)
Nov 02, 2020 0.6250 0.6250 0.6250 4 +0.00(+0.00%)
Oct 30, 2020 0.6300 0.6300 0.6250 0.6250 1,200 +0.04(+5.93%)
Oct 29, 2020 0.6100 0.6100 0.5900 0.5900 4,582 -0.02(-3.28%)
Oct 28, 2020 0.6110 0.6200 0.6000 0.6100 4,180 -0.00(-0.02%)
Oct 27, 2020 0.6101 0.6101 0.6101 0.6101 1,845 +0.00(+0.02%)
Oct 26, 2020 0.6100 0.6500 0.6000 0.6100 9,462 -0.04(-6.15%)
Oct 23, 2020 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Oct 22, 2020 0.6000 0.6500 0.6000 0.6000 1,002 -0.05(-7.69%)
Oct 21, 2020 0.5901 0.6500 0.5901 0.6500 1,764 +0.00(+0.00%)
Oct 20, 2020 0.6300 0.6500 0.6300 0.6500 1,506 +0.00(+0.00%)
Oct 19, 2020 0.6500 0.6500 0.6500 0.6500 2,110 +0.03(+4.84%)
Oct 15, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Oct 14, 2020 0.6233 0.6233 0.5900 0.5900 13,202 -0.08(-11.94%)
Oct 13, 2020 0.6700 0.6700 0.6700 0.6700 2,670 +0.03(+4.69%)
Oct 12, 2020 0.6400 0.6400 0.6400 0.6400 1,159 +0.01(+1.59%)
Oct 09, 2020 0.7000 0.7000 0.6300 0.6300 7,500 -0.03(-4.55%)
Oct 08, 2020 0.6500 0.7000 0.6500 0.6600 8,276 +0.01(+1.54%)
Oct 07, 2020 0.8400 0.8400 0.6000 0.6500 8,307 -0.05(-7.14%)
Oct 06, 2020 0.6750 0.7000 0.6100 0.7000 2,342 -0.05(-6.67%)
Oct 05, 2020 0.6600 0.7500 0.6000 0.7500 16,597 +0.05(+7.14%)
Oct 01, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 30, 2020 0.5500 0.7000 0.5500 0.7000 707 +0.02(+2.94%)
Sep 29, 2020 0.6800 0.6800 0.6800 0.6800 1,325 -0.01(-1.45%)
Sep 24, 2020 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 23, 2020 0.6100 0.6700 0.6100 0.6700 7,621 -0.08(-10.67%)
Sep 22, 2020 0.6000 0.7500 0.6000 0.7500 18,054 +0.00(+0.27%)
Sep 21, 2020 0.7200 0.7500 0.5999 0.7480 6,730 -0.05(-6.50%)
Sep 18, 2020 0.8900 0.8900 0.8000 0.8000 1,300 +0.00(+0.00%)
Sep 17, 2020 0.8000 0.9000 0.5500 0.8000 14,345 +0.00(+0.00%)
Sep 16, 2020 0.8000 0.8800 0.8000 0.8000 5,167 -0.05(-5.88%)
Sep 14, 2020 0.8500 0.8500 0.8500 0 -0.00(-0.23%)
Sep 11, 2020 1.030 1.030 0.8520 0.8520 200 -0.03(-3.18%)
Sep 10, 2020 0.8800 0.8800 0.8800 0.8800 1,800 +0.03(+3.53%)
Sep 09, 2020 0.8500 0.8500 0.8500 0.8500 481 -0.05(-5.57%)
Sep 08, 2020 0.9001 0.9001 0.9001 0.9001 1,000 +0.05(+5.89%)
Sep 04, 2020 0.8520 0.8520 0.8500 0.8500 500 +0.00(+0.00%)
Sep 03, 2020 0.8500 0.8500 0.8500 0.8500 4,500 -0.07(-7.61%)
Sep 02, 2020 0.9200 0.9200 0.9200 61 +0.00(+0.00%)
Sep 01, 2020 0.9000 0.9500 0.9000 0.9200 7,713 +0.02(+2.22%)
Aug 31, 2020 0.8400 1.040 0.7990 0.9000 22,352 +0.06(+7.14%)
Aug 28, 2020 0.8480 0.8500 0.7500 0.8400 9,900 +0.11(+15.07%)
Aug 27, 2020 0.8370 0.8400 0.7300 0.7300 11,265 -0.11(-13.10%)
Aug 26, 2020 1.030 1.150 0.7240 0.8400 58,952 -0.11(-11.58%)
Aug 25, 2020 1.000 1.000 0.9500 0.9500 7,176 -0.05(-5.00%)
Aug 24, 2020 0.9600 1.000 0.9500 1.000 22,976 -0.05(-4.76%)
Aug 21, 2020 0.9100 1.050 0.9100 1.050 3,200 -0.10(-8.70%)
Aug 20, 2020 0.9300 1.310 0.9300 1.150 22,182 +0.17(+17.35%)
Aug 19, 2020 1.000 1.000 0.9100 0.9800 2,110 -0.02(-1.80%)
Aug 18, 2020 1.100 1.110 0.9400 0.9980 9,052 -0.12(-10.89%)
Aug 17, 2020 1.110 1.120 0.9400 1.120 26,855 +0.00(+0.00%)
Aug 14, 2020 1.110 1.140 1.105 1.120 7,600 -0.02(-1.75%)
Aug 13, 2020 1.090 1.140 1.050 1.140 25,929 -0.01(-0.87%)
Aug 12, 2020 1.140 1.150 1.090 1.150 3,690 +0.06(+5.50%)
Aug 11, 2020 1.140 1.150 1.090 1.090 18,552 -0.03(-2.68%)
Aug 10, 2020 1.340 1.340 1.120 1.120 5,500 -0.15(-11.98%)
Aug 07, 2020 1.275 1.400 1.150 1.272 3,400 +0.12(+10.65%)
Aug 06, 2020 1.210 1.390 1.090 1.150 23,333 -0.04(-3.36%)
Aug 05, 2020 1.400 1.480 1.190 1.190 24,352 -0.18(-13.14%)
Aug 04, 2020 1.130 1.370 1.130 1.370 4,255 +0.19(+16.10%)
Aug 03, 2020 1.200 1.440 1.140 1.180 1,941 -0.07(-5.60%)
Jul 31, 2020 1.075 1.250 1.075 1.250 1,600 +0.15(+13.64%)
Jul 30, 2020 1.180 1.180 1.070 1.100 5,281 -0.30(-21.43%)
Jul 29, 2020 1.420 1.460 1.325 1.400 5,412 +0.05(+3.70%)
Jul 28, 2020 1.380 1.380 1.350 1.350 7,053 -0.03(-2.17%)
Jul 27, 2020 1.380 1.420 1.380 1.380 3,691 -0.07(-4.83%)
Jul 24, 2020 1.200 1.470 1.195 1.450 5,700 +0.10(+7.41%)
Jul 23, 2020 1.350 1.350 1.350 1.350 117 +0.01(+0.75%)
Jul 22, 2020 1.270 1.340 1.190 1.340 1,501 -0.01(-0.74%)
Jul 21, 2020 1.190 1.350 1.190 1.350 3,816 +0.00(+0.00%)
Jul 20, 2020 1.350 1.480 1.300 1.350 11,121 +0.00(+0.00%)
Jul 17, 2020 1.300 1.470 1.300 1.350 7,100 +0.05(+3.85%)
Jul 16, 2020 1.250 1.300 1.250 1.300 1,019 +0.05(+4.00%)
Jul 15, 2020 1.050 1.250 1.050 1.250 8,328 +0.15(+13.64%)
Jul 14, 2020 1.150 1.150 1.100 1.100 2,530 +0.00(+0.00%)
Jul 13, 2020 1.100 1.100 1.100 1.100 506 -0.09(-7.56%)
Jul 10, 2020 1.050 1.190 1.050 1.190 1,800 +0.02(+1.71%)
Jul 09, 2020 0.9800 1.170 0.9800 1.170 984 -0.02(-1.68%)
Jul 08, 2020 1.020 1.190 0.8000 1.190 17,449 +0.01(+0.85%)
Jul 07, 2020 1.180 1.190 1.120 1.180 1,561 +0.01(+0.85%)
Jul 06, 2020 1.190 1.190 1.130 1.170 6,004 -0.01(-0.85%)
Jul 02, 2020 1.100 1.180 1.100 1.180 6,000 +0.01(+0.85%)
Jul 01, 2020 1.180 1.180 1.010 1.170 1,152 -0.01(-0.85%)
Jun 30, 2020 1.140 1.180 1.100 1.180 3,285 +0.00(+0.00%)
Jun 29, 2020 1.100 1.180 1.010 1.180 25,908 -0.02(-1.67%)
Jun 26, 2020 1.110 1.200 1.110 1.200 800 -0.01(-0.83%)
Jun 25, 2020 1.100 1.210 1.100 1.210 3,475 +0.01(+0.83%)
Jun 24, 2020 1.190 1.205 1.190 1.200 596 +0.01(+0.84%)
Jun 23, 2020 1.110 1.190 1.100 1.190 11,114 -0.05(-4.03%)
Jun 22, 2020 1.370 1.370 1.110 1.240 22,429 -0.01(-0.80%)
Jun 19, 2020 1.320 1.320 1.110 1.250 5,600 -0.03(-2.34%)
Jun 18, 2020 1.290 1.320 1.120 1.280 10,154 -0.02(-1.54%)
Jun 17, 2020 1.450 1.450 1.300 1.300 11,675 -0.08(-5.80%)
Jun 16, 2020 1.300 1.540 1.300 1.380 4,739 -0.07(-4.83%)
Jun 15, 2020 1.270 1.500 1.270 1.450 4,058 -0.05(-3.33%)
Jun 12, 2020 1.440 1.500 1.280 1.500 2,500 +0.00(+0.00%)
Jun 11, 2020 1.500 1.500 1.300 1.500 8,070 +0.00(+0.00%)
Jun 10, 2020 1.410 1.610 1.410 1.500 4,382 +0.13(+9.49%)
Jun 09, 2020 1.550 1.550 1.370 1.370 3,431 +0.00(+0.00%)
Jun 08, 2020 1.520 1.540 1.370 1.370 3,363 -0.17(-11.04%)
Jun 05, 2020 1.310 1.580 1.310 1.540 9,600 -0.01(-0.65%)
Jun 04, 2020 1.780 1.790 1.100 1.550 20,171 -0.05(-3.13%)
Jun 03, 2020 1.350 1.650 1.200 1.600 32,144 +0.40(+33.33%)
Jun 02, 2020 1.350 1.470 0.8800 1.200 20,609 -0.27(-18.37%)
Jun 01, 2020 1.300 1.550 1.300 1.470 4,792 -0.08(-5.16%)
May 29, 2020 1.310 1.590 1.300 1.550 3,400 +0.03(+1.97%)
May 28, 2020 1.550 1.550 1.400 1.520 15,497 +0.05(+3.40%)
May 27, 2020 1.550 1.550 1.320 1.470 1,399 -0.03(-2.00%)
May 26, 2020 1.500 1.570 1.310 1.500 3,862 +0.00(+0.00%)
May 22, 2020 1.500 1.580 1.490 1.500 1,900 +0.01(+0.67%)
May 21, 2020 1.500 1.550 1.330 1.490 3,732 +0.09(+6.43%)
May 20, 2020 1.370 1.400 1.350 1.400 14,491 -0.23(-14.11%)
May 19, 2020 1.630 1.640 1.300 1.630 47,434 -0.26(-13.76%)
May 18, 2020 1.600 1.950 1.600 1.890 2,748 +0.09(+5.00%)
May 15, 2020 1.450 1.960 1.450 1.800 2,900 +0.03(+1.70%)
May 14, 2020 1.690 2.000 1.370 1.770 7,763 +0.17(+10.62%)
May 13, 2020 1.300 1.910 1.300 1.600 13,784 +0.23(+16.79%)
May 12, 2020 1.380 1.380 1.110 1.370 7,385 +0.06(+4.58%)
May 11, 2020 1.450 1.450 1.200 1.310 2,984 +1.31(+100669.23%)
Apr 09, 2020 0.0013 0.0013 0.0013 0 -0.00(-27.78%)
Apr 08, 2020 0.0017 0.0022 0.0017 0.0018 8,770,132 +0.00(+5.88%)
Apr 07, 2020 0.0016 0.0017 0.0015 0.0017 12,840,162 +0.00(+6.25%)
Apr 06, 2020 0.0018 0.0020 0.0015 0.0016 6,122,699 -0.00(-11.11%)
Apr 03, 2020 0.0018 0.0018 0.0016 0.0018 6,612,900 +0.00(+0.00%)
Apr 02, 2020 0.0019 0.0020 0.0018 0.0018 5,311,677 -0.00(-10.00%)
Apr 01, 2020 0.0022 0.0022 0.0019 0.0020 869,035 +0.00(+0.00%)
Mar 31, 2020 0.0023 0.0024 0.0016 0.0020 15,954,339 -0.00(-20.00%)
Mar 30, 2020 0.0027 0.0030 0.0025 0.0025 1,202,903 -0.00(-3.85%)
Mar 27, 2020 0.0025 0.0027 0.0023 0.0026 3,066,100 +0.00(+4.00%)
Mar 26, 2020 0.0025 0.0028 0.0023 0.0025 3,083,762 -0.00(-7.41%)
Mar 25, 2020 0.0024 0.0027 0.0023 0.0027 1,357,258 +0.00(+8.00%)
Mar 24, 2020 0.0027 0.0027 0.0024 0.0025 1,859,494 +0.00(+19.05%)
Mar 23, 2020 0.0022 0.0025 0.0020 0.0021 1,816,780 -0.00(-16.00%)
Mar 20, 2020 0.0021 0.0025 0.0020 0.0025 5,858,700 +0.00(+8.70%)
Mar 19, 2020 0.0022 0.0024 0.0022 0.0023 5,735,229 -0.00(-8.00%)
Mar 18, 2020 0.0027 0.0028 0.0022 0.0025 3,515,271 -0.00(-7.41%)
Mar 17, 2020 0.0024 0.0028 0.0022 0.0027 2,515,814 +0.00(+12.50%)
Mar 16, 2020 0.0023 0.0030 0.0021 0.0024 9,411,680 -0.00(-33.33%)
Mar 13, 2020 0.0028 0.0038 0.0024 0.0036 4,280,700 +0.00(+28.57%)
Mar 12, 2020 0.0028 0.0030 0.0023 0.0028 3,736,987 +0.00(+7.69%)
Mar 11, 2020 0.0034 0.0034 0.0025 0.0026 5,809,855 -0.00(-23.53%)
Mar 10, 2020 0.0031 0.0040 0.0026 0.0034 10,914,684 +0.00(+6.25%)
Mar 09, 2020 0.0025 0.0032 0.0024 0.0032 1,316,500 +0.00(+6.67%)
Mar 06, 2020 0.0029 0.0032 0.0025 0.0030 2,108,100 +0.00(+7.14%)
Mar 05, 2020 0.0031 0.0032 0.0028 0.0028 1,009,490 -0.00(-12.50%)
Mar 04, 2020 0.0035 0.0040 0.0031 0.0032 940,863 -0.00(-8.57%)
Mar 03, 2020 0.0035 0.0036 0.0030 0.0035 1,171,984 +0.00(+2.94%)
Mar 02, 2020 0.0035 0.0035 0.0029 0.0034 3,160,602 +0.00(+6.25%)
Feb 28, 2020 0.0027 0.0034 0.0023 0.0032 4,739,300 -0.00(-5.88%)
Feb 27, 2020 0.0029 0.0035 0.0022 0.0034 5,776,671 +0.00(+21.43%)
Feb 26, 2020 0.0025 0.0031 0.0025 0.0028 3,829,130 +0.00(+12.00%)
Feb 25, 2020 0.0024 0.0031 0.0023 0.0025 4,014,615 +0.00(+4.17%)
Feb 24, 2020 0.0021 0.0030 0.0018 0.0024 9,581,538 +0.00(+26.32%)
Feb 21, 2020 0.0020 0.0021 0.0017 0.0019 6,410,200 +0.00(+0.00%)
Feb 20, 2020 0.0020 0.0020 0.0019 0.0019 1,727,075 -0.00(-5.00%)
Feb 19, 2020 0.0018 0.0020 0.0018 0.0020 2,104,038 +0.00(+11.11%)
Feb 18, 2020 0.0018 0.0019 0.0017 0.0018 1,222,404 -0.00(-5.26%)
Feb 14, 2020 0.0019 0.0021 0.0017 0.0019 2,933,500 +0.00(+0.00%)
Feb 13, 2020 0.0017 0.0019 0.0016 0.0019 3,176,504 +0.00(+11.76%)
Feb 12, 2020 0.0017 0.0018 0.0017 0.0017 1,985,656 -0.00(-5.56%)
Feb 11, 2020 0.0019 0.0019 0.0017 0.0018 4,308,450 +0.00(+0.00%)
Feb 10, 2020 0.0017 0.0019 0.0016 0.0018 3,698,739 +0.00(+0.00%)
Feb 07, 2020 0.0019 0.0019 0.0017 0.0018 8,269,200 +0.00(+0.00%)
Feb 06, 2020 0.0020 0.0020 0.0017 0.0018 5,129,458 -0.00(-5.26%)
Feb 05, 2020 0.0020 0.0021 0.0018 0.0019 3,537,072 +0.00(+0.00%)
Feb 04, 2020 0.0020 0.0022 0.0018 0.0019 1,729,558 +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.