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 (%)
Feb 28, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 22, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Feb 16, 2017 1.400 1.400 1.400 0 +0.08(+6.06%)
Feb 15, 2017 1.400 1.400 1.280 1.320 10,985 -0.08(-5.71%)
Feb 14, 2017 1.400 1.400 1.270 1.400 1,210 +0.00(+0.00%)
Feb 13, 2017 1.400 1.400 1.400 1.400 105 -0.02(-1.41%)
Feb 09, 2017 1.420 1.420 1.420 0 +0.01(+0.71%)
Feb 07, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Feb 03, 2017 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 01, 2017 1.420 1.420 1.420 0 -0.02(-1.39%)
Jan 31, 2017 1.440 1.440 1.440 1.440 105 +0.12(+9.09%)
Jan 27, 2017 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 26, 2017 1.440 1.440 1.320 1.320 205 -0.03(-2.22%)
Jan 25, 2017 1.440 1.440 1.350 1.350 2,895 -0.09(-6.25%)
Jan 24, 2017 1.440 1.460 1.420 1.440 8,335 +0.00(+0.00%)
Jan 23, 2017 1.430 1.440 1.430 1.440 5,901 +0.01(+0.70%)
Jan 20, 2017 1.430 1.430 1.430 1.430 1,350 +0.08(+5.93%)
Jan 19, 2017 1.440 1.440 0.4500 1.350 2,904 -0.05(-3.57%)
Jan 18, 2017 1.360 1.400 1.210 1.400 3,236 +0.05(+3.70%)
Jan 17, 2017 1.360 1.360 1.350 1.350 2,290 +0.01(+0.75%)
Jan 13, 2017 1.340 1.340 1.340 0 +0.04(+3.26%)
Jan 12, 2017 1.150 1.350 1.150 1.298 6,310 -0.00(-0.18%)
Jan 11, 2017 1.270 1.400 0.9500 1.300 5,205 -0.16(-10.96%)
Jan 04, 2017 1.460 1.460 1.460 0 +0.06(+4.29%)
Jan 03, 2017 1.400 1.400 1.400 1.400 108 -0.03(-2.10%)
Dec 30, 2016 1.430 1.430 1.430 0 -0.01(-0.69%)
Dec 29, 2016 1.440 1.440 1.440 1.440 100 +0.02(+1.41%)
Dec 28, 2016 1.410 1.440 1.410 1.420 17,000 -0.04(-2.74%)
Dec 27, 2016 1.300 1.460 1.300 1.460 12,000 +0.08(+5.80%)
Dec 23, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 22, 2016 1.330 1.400 1.330 1.390 700 +0.01(+0.72%)
Dec 21, 2016 1.400 1.400 1.380 1.380 1,400 -0.02(-1.43%)
Dec 20, 2016 1.400 1.400 1.400 1.400 136 +0.00(+0.00%)
Dec 16, 2016 1.400 1.400 1.400 25 -0.01(-0.71%)
Dec 15, 2016 1.340 1.410 1.279 1.410 1,940 -0.05(-3.42%)
Dec 14, 2016 1.460 1.460 1.350 1.460 3,346 +0.00(+0.00%)
Dec 13, 2016 1.430 1.460 1.332 1.460 4,390 +0.01(+0.69%)
Dec 12, 2016 1.450 1.450 1.450 1.450 241 -0.01(-0.68%)
Dec 09, 2016 1.450 1.460 1.450 1.460 2,626 +0.00(+0.00%)
Dec 08, 2016 1.450 1.460 1.450 1.460 1,700 +0.01(+0.53%)
Dec 07, 2016 1.480 1.480 1.440 1.452 11,655 +0.03(+2.27%)
Dec 06, 2016 1.310 1.420 1.180 1.420 30,382 +0.15(+11.81%)
Dec 05, 2016 1.260 1.310 1.260 1.270 2,212 -0.07(-5.22%)
Dec 02, 2016 1.300 1.400 1.250 1.340 5,331 -0.02(-1.47%)
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.