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 (%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.09(+47.21%)
Dec 28, 2017 0.1650 0.1970 0.1561 0.1970 147,508 +0.00(+0.00%)
Dec 27, 2017 0.1970 0.1970 0.1970 0.1970 2,500 -0.00(-1.50%)
Dec 26, 2017 0.1493 0.2000 0.1493 0.2000 1,115 +0.00(+1.01%)
Dec 22, 2017 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Dec 21, 2017 0.1300 0.2000 0.2000 0.1980 28,510 -0.00(-1.00%)
Dec 20, 2017 0.2160 0.2600 0.1500 0.2000 50,963 -0.06(-21.75%)
Dec 19, 2017 0.3000 0.3200 0.2499 0.2556 2,700 -0.04(-14.80%)
Dec 18, 2017 0.2700 0.3150 0.2700 0.3000 50,475 +0.04(+13.64%)
Dec 15, 2017 0.2100 0.2700 0.2100 0.2640 524 -0.01(-2.22%)
Dec 14, 2017 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Dec 13, 2017 0.2700 0.2700 0.2400 0.2700 2,352 +0.00(+0.00%)
Dec 12, 2017 0.2200 0.2700 0.2200 0.2700 128,950 +0.05(+22.73%)
Dec 11, 2017 0.2000 0.2200 0.2000 0.2200 5,550 -0.02(-8.30%)
Dec 08, 2017 0.2450 0.2450 0.2100 0.2399 2,125 -0.02(-7.73%)
Dec 07, 2017 0.1800 0.2600 0.1800 0.2600 47,045 +0.04(+18.18%)
Dec 06, 2017 0.1740 0.2402 0.1740 0.2200 114,878 +0.05(+25.71%)
Dec 05, 2017 0.1560 0.1750 0.1300 0.1750 158,850 -0.01(-7.41%)
Dec 04, 2017 0.1890 0.1890 0.1890 9,750 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1890 0.1500 0.1890 15,150 -0.01(-5.45%)
Nov 29, 2017 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Nov 28, 2017 0.1000 0.2479 0.1000 0.1999 22,750 +0.09(+81.73%)
Nov 20, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Nov 16, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.31%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 8,500 -0.03(-21.39%)
Nov 14, 2017 0.1399 0.1399 0.1399 0.1399 200 -0.00(-0.07%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 -0.02(-11.34%)
Nov 08, 2017 0.1579 0.1579 0.1579 0 -0.00(-1.31%)
Nov 02, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.06%)
Nov 01, 2017 0.1599 0.1599 0.1599 0.1599 2,000 +0.07(+77.67%)
Oct 31, 2017 0.1599 0.1599 0.0900 0.0900 30,300 -0.07(-43.71%)
Oct 30, 2017 0.1599 0.1599 0.1599 0.1599 2,400 +0.00(+0.00%)
Oct 27, 2017 0.1529 0.1599 0.1529 0.1599 400 +0.00(+0.00%)
Oct 26, 2017 0.0900 0.1599 0.0900 0.1599 700 +0.00(+0.00%)
Oct 25, 2017 0.1599 0.1599 0.0910 0.1599 700 +0.01(+4.57%)
Oct 23, 2017 0.1529 0.1529 0.1529 0 +0.01(+9.22%)
Oct 20, 2017 0.1300 0.1400 0.1280 0.1400 14,350 +0.00(+0.00%)
Oct 19, 2017 0.1472 0.1472 0.0572 0.1400 45,200 -0.01(-5.08%)
Oct 18, 2017 0.1000 0.1600 0.1000 0.1475 162,050 +0.04(+36.83%)
Oct 16, 2017 0.1078 0.1078 0.1078 0 -0.01(-6.59%)
Oct 13, 2017 0.1155 0.1155 0.0815 0.1154 20,875 -0.00(-0.09%)
Oct 12, 2017 0.1000 0.1155 0.0813 0.1155 189,700 +0.02(+15.50%)
Oct 11, 2017 0.1000 0.1000 0.0906 0.1000 6,250 +0.00(+0.00%)
Oct 09, 2017 0.1000 0.1000 0.1000 86 +0.00(+0.00%)
Oct 06, 2017 0.0957 0.1000 0.0957 0.1000 5,200 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1000 0.0957 0.1000 16,100 +0.00(+0.00%)
Oct 04, 2017 0.0900 0.1000 0.0900 0.1000 1,400 +0.02(+25.00%)
Oct 03, 2017 0.0800 0.1000 0.0800 0.0800 23,200 -0.02(-20.44%)
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.