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

Pacific Ventures Group Inc (OP: PACV )

0.0019 +0.0009 (+90.00%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 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 (%)
Nov 30, 2016 1.320 1.320 1.300 1.300 500 +0.03(+2.36%)
Nov 29, 2016 1.280 1.280 1.270 1.270 17,027 +0.02(+1.60%)
Nov 28, 2016 1.190 1.250 1.190 1.250 15,311 +0.03(+2.46%)
Nov 25, 2016 1.220 1.230 1.220 1.220 35,240 +0.05(+4.27%)
Nov 23, 2016 1.170 1.170 1.170 0 +0.01(+0.86%)
Nov 22, 2016 1.180 1.180 1.050 1.160 9,100 +0.05(+4.50%)
Nov 21, 2016 1.133 1.160 1.110 1.110 46,986 -0.01(-0.89%)
Nov 18, 2016 1.120 1.120 1.000 1.120 5,825 +0.07(+6.67%)
Nov 17, 2016 0.8000 1.100 0.7900 1.050 45,899 +0.30(+40.00%)
Nov 16, 2016 0.7000 0.9390 0.7000 0.7500 12,080 +0.05(+7.14%)
Nov 15, 2016 0.7500 0.8595 0.5600 0.7000 16,958 +0.02(+2.94%)
Nov 14, 2016 0.7489 0.9092 0.6800 0.6800 15,579 +0.01(+1.49%)
Nov 11, 2016 0.9980 1.000 0.6000 0.6700 33,481 +0.08(+13.73%)
Nov 10, 2016 0.6000 0.6790 0.5762 0.5891 6,000 -0.09(-13.37%)
Nov 09, 2016 0.5118 0.6800 0.5118 0.6800 105,105 -0.32(-31.93%)
Nov 04, 2016 0.9990 0.9990 0.9990 0 +0.38(+61.13%)
Nov 03, 2016 0.6000 0.6300 0.6000 0.6200 4,930 -0.12(-16.22%)
Nov 02, 2016 0.7000 0.7400 0.6308 0.7400 16,350 +0.00(+0.00%)
Nov 01, 2016 0.7200 0.7400 0.7135 0.7400 55,735 +0.02(+2.78%)
Oct 31, 2016 0.7100 0.7200 0.6958 0.7200 18,949 +0.01(+1.41%)
Oct 28, 2016 0.7100 0.7100 0.7100 0.7100 110 +0.03(+3.70%)
Oct 27, 2016 0.6000 0.6847 0.6000 0.6847 1,610 -0.03(-3.56%)
Oct 26, 2016 0.7100 0.7100 0.7100 0.7100 110 -0.29(-29.00%)
Oct 19, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Oct 14, 2016 0.6000 0.6000 0.6000 0 -0.40(-40.00%)
Oct 10, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Oct 03, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 30, 2016 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
Sep 29, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 28, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 27, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 26, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.20(+33.33%)
Sep 22, 2016 0.6000 0.6000 0.6000 0 -0.40(-40.00%)
Sep 15, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Sep 14, 2016 0.6000 1.000 0.6000 0.6000 1,000 -0.40(-40.00%)
Sep 13, 2016 1.000 1.000 1.000 1.000 1,200 +0.40(+66.67%)
Sep 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.