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, 2021 0.0600 0.0600 0.0600 4 -0.01(-12.41%)
Nov 29, 2021 0.0770 0.0770 0.0600 0.0685 9,103 -0.01(-10.46%)
Nov 26, 2021 0.0765 0.0770 0.0656 0.0765 7,030 -0.00(-0.65%)
Nov 24, 2021 0.0685 0.0770 0.0656 0.0770 16,861 +0.01(+12.41%)
Nov 22, 2021 0.0685 0.0685 0.0685 0 -0.01(-10.46%)
Nov 19, 2021 0.0685 0.0765 0.0600 0.0765 29,528 +0.00(+0.66%)
Nov 18, 2021 0.0650 0.0760 0.0760 0.0760 27,349 +0.01(+7.04%)
Nov 17, 2021 0.0710 0.0710 0.0700 0.0710 40,614 +0.00(+0.00%)
Nov 16, 2021 0.0785 0.0855 0.0710 0.0710 24,000 -0.01(-11.25%)
Nov 15, 2021 0.0591 0.0833 0.0591 0.0800 177,024 +0.00(+3.23%)
Nov 12, 2021 0.0620 0.0775 0.0620 0.0775 25,000 +0.01(+19.23%)
Nov 11, 2021 0.0697 0.0697 0.0600 0.0650 29,863 +0.01(+12.07%)
Nov 10, 2021 0.0884 0.0580 0.0580 122,438 -0.02(-27.23%)
Nov 09, 2021 0.0700 0.0929 0.0650 0.0797 24,925 -0.00(-2.21%)
Nov 08, 2021 0.0830 0.0830 0.0720 0.0815 33,000 -0.00(-1.57%)
Nov 05, 2021 0.0725 0.0999 0.0725 0.0828 35,055 -0.01(-8.00%)
Nov 04, 2021 0.0700 0.0900 0.0650 0.0900 333,098 +0.01(+12.50%)
Nov 03, 2021 0.0730 0.0875 0.0610 0.0800 124,104 +0.00(+1.27%)
Nov 02, 2021 0.0810 0.1090 0.0790 0.0790 106,540 -0.02(-18.97%)
Nov 01, 2021 0.1150 0.1150 0.0955 0.0975 33,945 -0.02(-18.20%)
Oct 29, 2021 0.1089 0.1192 0.1089 0.1192 34,724 +0.01(+8.86%)
Oct 28, 2021 0.1010 0.1095 0.1010 0.1095 39,400 +0.01(+9.50%)
Oct 27, 2021 0.1200 0.1220 0.0910 0.1000 365,816 -0.01(-7.24%)
Oct 26, 2021 0.1125 0.1395 0.1078 0.1078 157,378 -0.01(-4.60%)
Oct 25, 2021 0.1315 0.1382 0.1130 0.1130 261,735 -0.03(-20.70%)
Oct 22, 2021 0.1570 0.1580 0.1415 0.1425 21,522 -0.00(-3.00%)
Oct 21, 2021 0.1480 0.1569 0.1315 0.1469 32,550 +0.01(+4.93%)
Oct 20, 2021 0.1500 0.1574 0.1370 0.1400 52,784 -0.00(-3.45%)
Oct 19, 2021 0.1520 0.2000 0.1275 0.1450 514,320 -0.06(-28.71%)
Oct 18, 2021 0.1800 0.2034 0.1640 0.2034 149,795 +0.03(+18.19%)
Oct 15, 2021 0.1800 0.1900 0.1696 0.1721 402,712 -0.02(-9.37%)
Oct 14, 2021 0.1894 0.1899 0.1705 0.1899 15,980 -0.01(-4.86%)
Oct 13, 2021 0.1997 0.1997 0.1671 0.1996 14,934 +0.00(+0.05%)
Oct 12, 2021 0.2300 0.2300 0.1910 0.1995 253,686 -0.03(-13.03%)
Oct 11, 2021 0.2153 0.2450 0.2125 0.2294 146,630 -0.01(-2.38%)
Oct 08, 2021 0.2235 0.2350 0.2013 0.2350 130,145 +0.01(+5.62%)
Oct 07, 2021 0.2330 0.2550 0.2200 0.2225 57,432 -0.03(-12.06%)
Oct 06, 2021 0.2356 0.2590 0.2316 0.2530 50,117 +0.02(+6.35%)
Oct 05, 2021 0.2600 0.2800 0.2379 0.2379 16,797 -0.06(-19.05%)
Oct 04, 2021 0.3100 0.3100 0.2840 0.2939 2,000 -0.06(-15.91%)
Oct 01, 2021 0.3495 0.3495 0.3495 0.3495 100 +0.00(+0.03%)
Sep 30, 2021 0.2500 0.3494 0.2160 0.3494 161,483 +0.12(+51.91%)
Sep 29, 2021 0.3149 0.3149 0.2300 0.2300 32,634 -0.02(-9.80%)
Sep 28, 2021 0.2700 0.2900 0.2550 0.2550 21,500 -0.02(-8.44%)
Sep 27, 2021 0.2900 0.2900 0.2785 0.2785 10,103 -0.01(-3.97%)
Sep 24, 2021 0.3150 0.3150 0.2511 0.2900 17,018 -0.02(-6.15%)
Sep 23, 2021 0.2856 0.3090 0.2511 0.3090 3,883 +0.01(+3.00%)
Sep 21, 2021 0.3000 0.3000 0.3000 0 -0.02(-7.26%)
Sep 20, 2021 0.3000 0.3700 0.2755 0.3235 138,230 -0.01(-1.67%)
Sep 17, 2021 0.3240 0.3290 0.2900 0.3290 1,851 +0.02(+5.01%)
Sep 16, 2021 0.3850 0.3850 0.2900 0.3133 75,963 -0.07(-18.62%)
Sep 14, 2021 0.3850 0.3850 0.3850 0 -0.01(-3.73%)
Sep 13, 2021 0.2900 0.3999 0.2900 0.3999 5,010 +0.01(+2.54%)
Sep 10, 2021 0.4000 0.4000 0.3900 0.3900 6,631 +0.05(+15.04%)
Sep 09, 2021 0.3500 0.3500 0.3335 0.3390 13,223 -0.01(-3.14%)
Sep 07, 2021 0.3500 0.3500 0.3500 71 -0.02(-6.04%)
Sep 03, 2021 0.3710 0.3725 0.3710 0.3725 2,580 +0.02(+6.43%)
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.