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

Pacific Ventures Group Inc (OP: PACV )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 27, 2022 0.0626 0 -0.00(-0.16%)
Jan 26, 2022 0.0698 0.0698 0.0553 0.0627 17,000 +0.00(+0.00%)
Jan 25, 2022 0.0627 0.0627 0.0627 0.0627 10,000 -0.00(-5.71%)
Jan 24, 2022 0.0551 0.0665 0.0551 0.0665 28,814 -0.00(-5.00%)
Jan 21, 2022 0.0619 0.0700 0.0619 0.0700 20,600 +0.01(+13.82%)
Jan 20, 2022 0.0701 0.0723 0.0615 0.0615 79,602 -0.03(-29.31%)
Jan 19, 2022 0.0700 0.0870 0.0592 0.0870 633,032 +0.02(+22.19%)
Jan 18, 2022 0.0695 0.0750 0.0690 0.0712 161,500 -0.00(-4.81%)
Jan 14, 2022 0.0748 0 +0.00(+0.40%)
Jan 13, 2022 0.0908 0.0908 0.0600 0.0745 222,786 -0.00(-4.85%)
Jan 12, 2022 0.0721 0.0783 0.0720 0.0783 70,020 -0.01(-15.81%)
Jan 11, 2022 0.0740 0.0930 0.0740 0.0930 97,203 -0.01(-5.97%)
Jan 10, 2022 0.0815 0.0989 0.0750 0.0989 87,400 +0.00(+5.21%)
Jan 07, 2022 0.0815 0.0940 0.0815 0.0940 17,000 -0.01(-8.29%)
Jan 06, 2022 0.0960 0.1025 0.0900 0.1025 101,602 -0.01(-6.73%)
Jan 05, 2022 0.1195 0.1195 0.0950 0.1099 24,000 +0.01(+9.90%)
Jan 04, 2022 0.1090 0.1090 0.1000 0.1000 104,325 -0.01(-11.50%)
Jan 03, 2022 0.0900 0.1399 0.0900 0.1130 263,902 +0.04(+48.68%)
Dec 31, 2021 0.0855 0.1000 0.0760 0.0760 96,533 -0.01(-15.84%)
Dec 30, 2021 0.0905 0.0950 0.0900 0.0903 88,000 -0.00(-4.95%)
Dec 29, 2021 0.1000 0.1000 0.0925 0.0950 45,000 -0.01(-5.00%)
Dec 28, 2021 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Dec 27, 2021 0.0820 0.1100 0.0810 0.1000 112,332 +0.00(+0.00%)
Dec 23, 2021 0.0940 0.1000 0.0710 0.1000 76,640 +0.01(+14.29%)
Dec 22, 2021 0.0750 0.0875 0.0750 0.0875 300 -0.01(-12.50%)
Dec 17, 2021 0.1000 0.1000 0.1000 20 +0.02(+25.16%)
Dec 16, 2021 0.0750 0.0799 0.0686 0.0799 33,582 -0.01(-6.00%)
Dec 15, 2021 0.0555 0.0850 0.0555 0.0850 69,700 +0.01(+21.43%)
Dec 14, 2021 0.0700 0.0700 0.0600 0.0700 9,100 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 21 +0.00(+0.00%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 08, 2021 0.0490 0.0700 0.0490 0.0700 919 +0.01(+12.00%)
Dec 07, 2021 0.0550 0.0625 0.0550 0.0625 5,601 -0.01(-10.59%)
Dec 06, 2021 0.0625 0.0699 0.0550 0.0699 3,070 -0.00(-0.14%)
Dec 03, 2021 0.0600 0.0700 0.0550 0.0700 17,284 +0.01(+12.00%)
Dec 02, 2021 0.0500 0.0825 0.0480 0.0625 572,148 +0.00(+4.17%)
Nov 30, 2021 0.0600 0.0600 0.0600 4 -0.01(-12.41%)
Nov 29, 2021 0.0770 0.0770 0.0600 0.0685 9,103 -0.01(-10.46%)
Nov 26, 2021 0.0765 0.0770 0.0656 0.0765 7,030 -0.00(-0.65%)
Nov 24, 2021 0.0685 0.0770 0.0656 0.0770 16,861 +0.01(+12.41%)
Nov 22, 2021 0.0685 0.0685 0.0685 0 -0.01(-10.46%)
Nov 19, 2021 0.0685 0.0765 0.0600 0.0765 29,528 +0.00(+0.66%)
Nov 18, 2021 0.0650 0.0760 0.0760 0.0760 27,349 +0.01(+7.04%)
Nov 17, 2021 0.0710 0.0710 0.0700 0.0710 40,614 +0.00(+0.00%)
Nov 16, 2021 0.0785 0.0855 0.0710 0.0710 24,000 -0.01(-11.25%)
Nov 15, 2021 0.0591 0.0833 0.0591 0.0800 177,024 +0.00(+3.23%)
Nov 12, 2021 0.0620 0.0775 0.0620 0.0775 25,000 +0.01(+19.23%)
Nov 11, 2021 0.0697 0.0697 0.0600 0.0650 29,863 +0.01(+12.07%)
Nov 10, 2021 0.0884 0.0580 0.0580 122,438 -0.02(-27.23%)
Nov 09, 2021 0.0700 0.0929 0.0650 0.0797 24,925 -0.00(-2.21%)
Nov 08, 2021 0.0830 0.0830 0.0720 0.0815 33,000 -0.00(-1.57%)
Nov 05, 2021 0.0725 0.0999 0.0725 0.0828 35,055 -0.01(-8.00%)
Nov 04, 2021 0.0700 0.0900 0.0650 0.0900 333,098 +0.01(+12.50%)
Nov 03, 2021 0.0730 0.0875 0.0610 0.0800 124,104 +0.00(+1.27%)
Nov 02, 2021 0.0810 0.1090 0.0790 0.0790 106,540 -0.02(-18.97%)
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.