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, 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%)
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.