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, 2022 0.0030 0.0030 0.0024 0.0026 18,280,432 -0.00(-13.33%)
Nov 29, 2022 0.0032 0.0032 0.0026 0.0030 28,156,144 -0.00(-3.23%)
Nov 28, 2022 0.0031 0.0036 0.0030 0.0031 25,821,800 +0.00(+6.90%)
Nov 25, 2022 0.0029 0.0033 0.0025 0.0029 23,656,246 +0.00(+3.57%)
Nov 23, 2022 0.0033 0.0033 0.0025 0.0028 13,862,441 -0.00(-15.15%)
Nov 22, 2022 0.0047 0.0053 0.0033 0.0033 21,259,432 -0.00(-40.00%)
Nov 21, 2022 0.0056 0.0059 0.0050 0.0055 3,794,123 -0.00(-6.78%)
Nov 18, 2022 0.0066 0.0070 0.0057 0.0059 6,303,279 -0.00(-15.71%)
Nov 17, 2022 0.0051 0.0083 0.0049 0.0070 16,649,761 +0.00(+40.00%)
Nov 16, 2022 0.0037 0.0053 0.0033 0.0050 13,719,999 +0.00(+38.89%)
Nov 15, 2022 0.0043 0.0045 0.0033 0.0036 31,593,292 -0.00(-26.53%)
Nov 14, 2022 0.0031 0.0055 0.0031 0.0049 12,106,202 +0.00(+58.06%)
Nov 11, 2022 0.0030 0.0031 0.0025 0.0031 2,829,294 +0.00(+6.90%)
Nov 10, 2022 0.0029 0.0031 0.0025 0.0029 7,325,514 +0.00(+3.57%)
Nov 09, 2022 0.0029 0.0031 0.0028 0.0028 1,031,000 -0.00(-6.67%)
Nov 08, 2022 0.0029 0.0030 0.0028 0.0030 11,498 +0.00(+11.11%)
Nov 07, 2022 0.0031 0.0033 0.0026 0.0027 10,470,916 -0.00(-18.18%)
Nov 04, 2022 0.0034 0.0036 0.0030 0.0033 4,715,174 -0.00(-5.71%)
Nov 03, 2022 0.0031 0.0044 0.0031 0.0035 2,893,438 +0.00(+2.94%)
Nov 02, 2022 0.0035 0.0037 0.0033 0.0034 341,435 -0.00(-2.86%)
Nov 01, 2022 0.0033 0.0040 0.0033 0.0035 4,820,481 +0.00(+6.06%)
Oct 31, 2022 0.0031 0.0033 0.0028 0.0033 4,556,359 +0.00(+13.79%)
Oct 28, 2022 0.0030 0.0033 0.0026 0.0029 4,096,775 -0.00(-17.14%)
Oct 27, 2022 0.0038 0.0042 0.0030 0.0035 5,813,432 -0.00(-16.67%)
Oct 26, 2022 0.0039 0.0042 0.0038 0.0042 529,242 +0.00(+7.69%)
Oct 25, 2022 0.0042 0.0044 0.0036 0.0039 2,877,872 -0.00(-11.36%)
Oct 24, 2022 0.0055 0.0056 0.0040 0.0044 6,481,389 -0.00(-21.43%)
Oct 21, 2022 0.0060 0.0063 0.0050 0.0056 1,226,778 -0.00(-6.67%)
Oct 20, 2022 0.0068 0.0068 0.0055 0.0060 76,000 +0.00(+0.00%)
Oct 19, 2022 0.0064 0.0074 0.0050 0.0060 909,911 +0.00(+15.38%)
Oct 18, 2022 0.0067 0.0077 0.0052 0.0052 409,922 -0.00(-22.39%)
Oct 17, 2022 0.0063 0.0075 0.0057 0.0067 271,258 +0.00(+15.52%)
Oct 14, 2022 0.0056 0.0058 0.0056 0.0058 10,000 +0.00(+0.00%)
Oct 13, 2022 0.0039 0.0064 0.0039 0.0058 2,155,415 +0.00(+45.00%)
Oct 12, 2022 0.0038 0.0040 0.0037 0.0040 291,300 -0.00(-4.76%)
Oct 11, 2022 0.0041 0.0043 0.0035 0.0042 1,125,267 +0.00(+5.00%)
Oct 10, 2022 0.0040 0.0040 0.0040 0.0040 35,000 -0.00(-6.98%)
Oct 07, 2022 0.0039 0.0045 0.0039 0.0043 766,665 +0.00(+4.88%)
Oct 06, 2022 0.0039 0.0041 0.0036 0.0041 23,200 +0.00(+13.89%)
Oct 05, 2022 0.0038 0.0040 0.0035 0.0036 351,600 -0.00(-12.20%)
Oct 04, 2022 0.0039 0.0041 0.0036 0.0041 145,311 +0.00(+2.50%)
Oct 03, 2022 0.0040 0.0042 0.0040 0.0040 543,855 -0.00(-6.98%)
Sep 30, 2022 0.0042 0.0043 0.0038 0.0043 305,500 +0.00(+0.00%)
Sep 29, 2022 0.0037 0.0043 0.0036 0.0043 374,800 +0.00(+13.16%)
Sep 28, 2022 0.0038 0.0039 0.0035 0.0038 905,223 -0.00(-5.00%)
Sep 27, 2022 0.0039 0.0040 0.0036 0.0040 361,000 +0.00(+0.00%)
Sep 26, 2022 0.0038 0.0040 0.0036 0.0040 492,640 +0.00(+0.00%)
Sep 23, 2022 0.0042 0.0042 0.0034 0.0040 482,600 +0.00(+0.00%)
Sep 22, 2022 0.0055 0.0055 0.0037 0.0040 5,393,034 -0.00(-27.27%)
Sep 21, 2022 0.0056 0.0059 0.0046 0.0055 2,404,810 -0.00(-20.29%)
Sep 20, 2022 0.0051 0.0069 0.0051 0.0069 1,374,502 +0.00(+32.69%)
Sep 19, 2022 0.0056 0.0057 0.0051 0.0052 927,815 -0.00(-1.89%)
Sep 16, 2022 0.0058 0.0069 0.0053 0.0053 2,900,275 -0.00(-13.11%)
Sep 15, 2022 0.0070 0.0070 0.0061 0.0061 544,000 -0.00(-20.78%)
Sep 13, 2022 0.0077 2 -0.00(-2.53%)
Sep 12, 2022 0.0077 0.0079 0.0072 0.0079 1,379,388 +0.00(+8.22%)
Sep 09, 2022 0.0079 0.0079 0.0056 0.0073 2,185,640 +0.00(+5.80%)
Sep 08, 2022 0.0077 0.0077 0.0069 0.0069 201,100 -0.00(-10.39%)
Sep 07, 2022 0.0074 0.0077 0.0071 0.0077 331,600 +0.00(+2.67%)
Sep 06, 2022 0.0071 0.0077 0.0071 0.0075 495,150 -0.00(-2.60%)
Sep 02, 2022 0.0074 0.0081 0.0069 0.0077 598,031 -0.00(-7.23%)
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.