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 (%)
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%)
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.