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 31, 2020 0.0023 0.0024 0.0019 0.0019 5,069,700 -0.00(-20.83%)
Jan 30, 2020 0.0024 0.0024 0.0020 0.0024 8,257,441 +0.00(+0.00%)
Jan 29, 2020 0.0023 0.0025 0.0023 0.0024 957,277 -0.00(-4.00%)
Jan 28, 2020 0.0026 0.0027 0.0023 0.0025 4,162,000 -0.00(-7.41%)
Jan 27, 2020 0.0026 0.0027 0.0022 0.0027 5,484,550 +0.00(+12.50%)
Jan 24, 2020 0.0023 0.0025 0.0022 0.0024 1,846,000 +0.00(+4.35%)
Jan 23, 2020 0.0024 0.0026 0.0023 0.0023 3,147,581 +0.00(+0.00%)
Jan 22, 2020 0.0025 0.0028 0.0022 0.0023 6,409,081 -0.00(-17.86%)
Jan 21, 2020 0.0023 0.0030 0.0023 0.0028 3,152,013 +0.00(+3.70%)
Jan 17, 2020 0.0026 0.0030 0.0023 0.0027 2,247,000 +0.00(+3.85%)
Jan 16, 2020 0.0024 0.0027 0.0022 0.0026 3,739,865 +0.00(+4.00%)
Jan 15, 2020 0.0025 0.0028 0.0023 0.0025 4,002,949 -0.00(-7.41%)
Jan 14, 2020 0.0025 0.0036 0.0022 0.0027 4,673,455 +0.00(+22.73%)
Jan 13, 2020 0.0025 0.0029 0.0022 0.0022 3,835,192 -0.00(-12.00%)
Jan 10, 2020 0.0025 0.0029 0.0025 0.0025 4,067,300 +0.00(+4.17%)
Jan 09, 2020 0.0029 0.0030 0.0023 0.0024 3,249,100 -0.00(-17.24%)
Jan 08, 2020 0.0032 0.0032 0.0026 0.0029 4,318,285 -0.00(-12.12%)
Jan 07, 2020 0.0024 0.0035 0.0023 0.0033 15,780,931 +0.00(+37.50%)
Jan 06, 2020 0.0024 0.0026 0.0022 0.0024 19,426,706 +0.00(+9.09%)
Jan 03, 2020 0.0031 0.0032 0.0021 0.0022 45,503,600 -0.00(-29.03%)
Jan 02, 2020 0.0033 0.0037 0.0029 0.0031 6,995,326 -0.00(-6.06%)
Dec 31, 2019 0.0034 0.0036 0.0031 0.0033 5,950,400 +0.00(+3.12%)
Dec 30, 2019 0.0036 0.0040 0.0031 0.0032 5,103,206 -0.00(-11.11%)
Dec 27, 2019 0.0040 0.0042 0.0030 0.0036 3,795,100 -0.00(-10.00%)
Dec 26, 2019 0.0044 0.0044 0.0035 0.0040 10,477,528 -0.00(-2.44%)
Dec 24, 2019 0.0056 0.0058 0.0040 0.0041 17,469,300 -0.00(-22.64%)
Dec 23, 2019 0.0047 0.0066 0.0047 0.0053 51,457,996 +0.00(+47.22%)
Dec 20, 2019 0.0040 0.0041 0.0030 0.0036 15,149,600 -0.00(-2.70%)
Dec 19, 2019 0.0037 0.0047 0.0030 0.0037 31,149,262 +0.00(+12.12%)
Dec 18, 2019 0.0035 0.0054 0.0024 0.0033 87,897,264 +0.00(+57.14%)
Dec 17, 2019 0.0018 0.0027 0.0016 0.0021 7,544,169 +0.00(+23.53%)
Dec 16, 2019 0.0023 0.0023 0.0016 0.0017 9,569,941 -0.00(-22.73%)
Dec 13, 2019 0.0027 0.0030 0.0018 0.0022 12,668,400 -0.00(-18.52%)
Dec 12, 2019 0.0031 0.0033 0.0024 0.0027 3,406,388 -0.00(-10.00%)
Dec 11, 2019 0.0019 0.0032 0.0017 0.0030 18,123,444 +0.00(+57.89%)
Dec 10, 2019 0.0018 0.0019 0.0017 0.0019 3,116,453 -0.00(-5.00%)
Dec 09, 2019 0.0017 0.0020 0.0016 0.0020 7,241,155 +0.00(+17.65%)
Dec 06, 2019 0.0020 0.0022 0.0015 0.0017 11,962,800 -0.00(-15.00%)
Dec 05, 2019 0.0016 0.0021 0.0013 0.0020 11,125,807 -0.00(-13.04%)
Dec 04, 2019 0.0020 0.0024 0.0016 0.0023 9,917,818 +0.00(+9.52%)
Dec 03, 2019 0.0038 0.0038 0.0016 0.0021 34,226,356 -0.00(-16.00%)
Dec 02, 2019 0.0038 0.0040 0.0022 0.0025 21,041,228 -0.00(-34.21%)
Nov 29, 2019 0.0040 0.0040 0.0031 0.0038 11,170,699 -0.00(-2.56%)
Nov 27, 2019 0.0040 0.0040 0.0025 0.0039 12,750,000 +0.00(+0.00%)
Nov 26, 2019 0.0032 0.0042 0.0028 0.0039 24,396,536 +0.00(+21.87%)
Nov 25, 2019 0.0018 0.0032 0.0018 0.0032 33,346,424 +0.00(+88.24%)
Nov 22, 2019 0.0017 0.0019 0.0014 0.0017 8,277,000 +0.00(+0.00%)
Nov 21, 2019 0.0017 0.0019 0.0012 0.0017 14,695,958 +0.00(+0.00%)
Nov 20, 2019 0.0018 0.0018 0.0013 0.0017 9,682,052 -0.00(-5.56%)
Nov 19, 2019 0.0016 0.0018 0.0011 0.0018 58,986,720 +0.00(+12.50%)
Nov 18, 2019 0.0017 0.0020 0.0009 0.0016 130,333,664 -0.00(-36.00%)
Nov 15, 2019 0.0028 0.0035 0.0021 0.0025 13,710,800 -0.00(-3.85%)
Nov 14, 2019 0.0030 0.0031 0.0024 0.0026 18,973,300 -0.00(-7.14%)
Nov 13, 2019 0.0034 0.0034 0.0022 0.0028 48,488,308 -0.00(-9.68%)
Nov 12, 2019 0.0033 0.0036 0.0029 0.0031 22,418,576 -0.00(-6.06%)
Nov 11, 2019 0.0039 0.0039 0.0029 0.0033 17,212,420 -0.00(-15.38%)
Nov 08, 2019 0.0046 0.0047 0.0036 0.0039 18,801,200 -0.00(-15.22%)
Nov 07, 2019 0.0041 0.0047 0.0038 0.0046 2,586,499 +0.00(+17.95%)
Nov 06, 2019 0.0043 0.0049 0.0033 0.0039 7,550,766 -0.00(-9.30%)
Nov 05, 2019 0.0054 0.0059 0.0036 0.0043 6,733,487 -0.00(-27.12%)
Nov 04, 2019 0.0061 0.0062 0.0047 0.0059 6,288,885 +0.00(+1.72%)
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.