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 (%)
Feb 28, 2019 0.0070 0.0070 0.0063 0.0064 406,000 -0.00(-12.33%)
Feb 27, 2019 0.0073 0.0073 0.0061 0.0073 582,759 +0.00(+14.06%)
Feb 26, 2019 0.0070 0.0077 0.0060 0.0064 1,362,101 -0.00(-8.57%)
Feb 25, 2019 0.0094 0.0094 0.0065 0.0070 1,609,594 -0.00(-12.50%)
Feb 22, 2019 0.0111 0.0111 0.0060 0.0080 6,315,500 +0.00(+23.08%)
Feb 21, 2019 0.0048 0.0087 0.0048 0.0065 1,948,755 +0.00(+20.37%)
Feb 20, 2019 0.0054 0.0054 0.0054 0.0054 16,000 +0.00(+0.00%)
Feb 19, 2019 0.0050 0.0059 0.0046 0.0054 653,000 +0.00(+5.88%)
Feb 15, 2019 0.0051 0.0051 0.0046 0.0051 819,600 +0.00(+2.00%)
Feb 14, 2019 0.0061 0.0061 0.0050 0.0050 1,417,346 -0.00(-21.88%)
Feb 13, 2019 0.0067 0.0071 0.0040 0.0064 6,813,778 +0.00(+12.28%)
Feb 12, 2019 0.0063 0.0063 0.0051 0.0057 6,559,292 -0.00(-10.94%)
Feb 11, 2019 0.0060 0.0090 0.0060 0.0064 6,020,259 -0.00(-3.03%)
Feb 08, 2019 0.0058 0.0068 0.0055 0.0066 10,295,200 +0.00(+6.45%)
Feb 07, 2019 0.0062 0.0064 0.0052 0.0062 7,031,074 +0.00(+3.33%)
Feb 06, 2019 0.0080 0.0080 0.0058 0.0060 11,460,864 -0.00(-25.00%)
Feb 05, 2019 0.0073 0.0080 0.0071 0.0080 4,680,425 +0.00(+8.11%)
Feb 04, 2019 0.0090 0.0090 0.0072 0.0074 2,601,723 -0.00(-5.13%)
Feb 01, 2019 0.0100 0.0100 0.0075 0.0078 2,725,900 -0.00(-25.71%)
Jan 31, 2019 0.0090 0.0125 0.0090 0.0105 2,018,361 +0.00(+16.67%)
Jan 30, 2019 0.0091 0.0123 0.0080 0.0090 1,932,848 +0.00(+5.88%)
Jan 29, 2019 0.0089 0.0091 0.0085 0.0085 482,775 +0.00(+6.25%)
Jan 28, 2019 0.0065 0.0090 0.0065 0.0080 2,099,485 +0.00(+29.03%)
Jan 25, 2019 0.0069 0.0069 0.0060 0.0062 4,473,400 -0.00(-10.14%)
Jan 24, 2019 0.0070 0.0074 0.0067 0.0069 3,047,190 -0.00(-5.48%)
Jan 23, 2019 0.0085 0.0085 0.0066 0.0073 992,816 -0.00(-14.12%)
Jan 22, 2019 0.0079 0.0090 0.0078 0.0085 933,747 +0.00(+14.86%)
Jan 18, 2019 0.0074 0.0074 0.0062 0.0074 2,830,100 +0.00(+5.71%)
Jan 17, 2019 0.0089 0.0089 0.0065 0.0070 2,346,487 -0.00(-21.35%)
Jan 16, 2019 0.0073 0.0095 0.0070 0.0089 3,550,628 +0.00(+18.67%)
Jan 15, 2019 0.0076 0.0076 0.0063 0.0075 3,979,139 -0.00(-3.85%)
Jan 14, 2019 0.0079 0.0081 0.0076 0.0078 861,933 -0.00(-1.27%)
Jan 11, 2019 0.0093 0.0093 0.0060 0.0079 7,539,500 -0.00(-18.56%)
Jan 10, 2019 0.0105 0.0105 0.0085 0.0097 1,933,915 -0.00(-7.62%)
Jan 09, 2019 0.0110 0.0110 0.0084 0.0105 4,252,151 +0.00(+0.00%)
Jan 08, 2019 0.0138 0.0138 0.0100 0.0105 3,785,706 -0.00(-25.00%)
Jan 07, 2019 0.0144 0.0144 0.0087 0.0140 6,598,018 +0.00(+3.70%)
Jan 04, 2019 0.0131 0.0146 0.0110 0.0135 2,619,800 -0.00(-6.90%)
Jan 03, 2019 0.0151 0.0160 0.0126 0.0145 2,853,266 -0.00(-18.99%)
Jan 02, 2019 0.0210 0.0210 0.0152 0.0179 458,500 -0.00(-5.79%)
Dec 31, 2018 0.0179 0.0210 0.0165 0.0190 976,900 +0.00(+6.15%)
Dec 28, 2018 0.0152 0.0179 0.0131 0.0179 481,100 +0.00(+5.92%)
Dec 27, 2018 0.0150 0.0169 0.0130 0.0169 184,450 -0.00(-4.52%)
Dec 26, 2018 0.0165 0.0179 0.0100 0.0177 1,847,582 -0.00(-1.67%)
Dec 24, 2018 0.0200 0.0250 0.0150 0.0180 1,905,000 -0.00(-8.63%)
Dec 21, 2018 0.0139 0.0211 0.0135 0.0197 5,411,700 +0.01(+40.71%)
Dec 20, 2018 0.0128 0.0140 0.0110 0.0140 935,646 +0.00(+40.00%)
Dec 19, 2018 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-21.88%)
Dec 18, 2018 0.0128 0.0128 0.0128 0.0128 3,501 -0.00(-1.54%)
Dec 17, 2018 0.0084 0.0140 0.0084 0.0130 40,221 +0.00(+1.56%)
Dec 14, 2018 0.0128 0.0128 0.0128 0.0128 11,000 +0.00(+0.00%)
Dec 13, 2018 0.0088 0.0128 0.0088 0.0128 831 -0.00(-8.57%)
Dec 12, 2018 0.0085 0.0140 0.0085 0.0140 43,041 +0.00(+7.69%)
Dec 10, 2018 0.0130 0.0130 0.0130 0 -0.00(-10.96%)
Dec 07, 2018 0.0109 0.0146 0.0071 0.0146 137,300 -0.00(-0.68%)
Dec 06, 2018 0.0150 0.0150 0.0101 0.0147 436,100 -0.00(-2.00%)
Dec 04, 2018 0.0150 0.0150 0.0150 0.0150 300 +0.00(+33.93%)
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.