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 26, 2021 0.6100 0.7000 0.6100 0.6300 7,200 +0.14(+28.57%)
Feb 25, 2021 0.4900 0.4900 0.4900 75 +0.00(+0.00%)
Feb 24, 2021 0.5000 0.5000 0.4900 0.4900 2,201 -0.19(-27.94%)
Feb 23, 2021 0.6800 0.6800 0.6800 0.6800 566 +0.00(+0.00%)
Feb 22, 2021 0.6800 0.6800 0.6800 0.6800 351 +0.22(+46.24%)
Feb 19, 2021 0.4650 0.4650 0.4650 0.4650 200 +0.01(+1.75%)
Feb 18, 2021 0.4570 0.4570 0.4570 0.4570 465 -0.19(-29.69%)
Feb 17, 2021 0.7000 0.7000 0.6000 0.6500 9,652 +0.00(+0.00%)
Feb 16, 2021 0.6500 0.6500 0.6350 0.6500 4,869 +0.00(+0.00%)
Feb 12, 2021 0.6250 0.7000 0.6000 0.6500 2,900 +0.00(+0.00%)
Feb 11, 2021 0.5200 0.6500 0.4220 0.6500 14,336 +0.14(+27.20%)
Feb 10, 2021 0.4250 0.5400 0.4100 0.5110 10,600 +0.09(+21.58%)
Feb 09, 2021 0.4050 0.4203 0.4050 0.4203 1,593 +0.02(+3.78%)
Feb 08, 2021 0.3950 0.4065 0.3950 0.4050 3,333 -0.00(-1.22%)
Feb 05, 2021 0.4100 0.4100 0.4100 0.4100 300 +0.01(+2.50%)
Feb 04, 2021 0.4000 0.4000 0.4000 0.4000 541 +0.01(+2.56%)
Feb 03, 2021 0.4000 0.4000 0.3900 0.3900 422 -0.13(-25.00%)
Feb 02, 2021 0.3900 0.5200 0.3900 0.5200 209 +0.00(+0.00%)
Feb 01, 2021 0.4500 0.5200 0.4500 0.5200 3,832 +0.08(+17.12%)
Jan 29, 2021 0.4440 0.4440 0.4440 1 +0.00(+0.00%)
Jan 28, 2021 0.4000 0.4440 0.3900 0.4440 1,201 +0.03(+6.35%)
Jan 27, 2021 0.4175 0.4175 0.4175 0.4175 113 -0.03(-5.97%)
Jan 26, 2021 0.4350 0.4440 0.4350 0.4440 1,502 +0.04(+8.74%)
Jan 25, 2021 0.4083 0.4083 0.4083 50 +0.00(+0.00%)
Jan 22, 2021 0.3900 0.4450 0.3500 0.4083 5,900 +0.02(+4.69%)
Jan 21, 2021 0.3900 0.3900 0.3900 0.3900 189 -0.00(-0.26%)
Jan 20, 2021 0.3900 0.4350 0.3900 0.3910 2,835 +0.00(+0.26%)
Jan 19, 2021 0.3900 0.5100 0.3900 0.3900 17,597 -0.04(-10.03%)
Jan 15, 2021 0.4335 0.4335 0.4335 14 +0.00(+0.00%)
Jan 13, 2021 0.4335 0.4335 0.4335 0 -0.05(-10.62%)
Jan 12, 2021 0.3900 0.4850 0.3900 0.4850 1,576 +0.09(+24.36%)
Jan 11, 2021 0.3900 0.3900 0.3900 3 +0.00(+0.00%)
Jan 07, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 05, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 04, 2021 0.3900 0.4000 0.3900 0.3900 623 -0.00(-0.38%)
Dec 31, 2020 0.3915 0.3915 0.3915 710 -0.06(-12.71%)
Dec 30, 2020 0.3900 0.4485 0.3900 0.4485 710 +0.06(+15.00%)
Dec 29, 2020 0.4350 0.4350 0.3900 0.3900 4,150 +0.00(+0.00%)
Dec 28, 2020 0.3900 0.4350 0.3900 0.3900 1,562 -0.07(-14.29%)
Dec 24, 2020 0.4550 0.4550 0.4550 67 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.4550 0.4000 0.4550 6,615 +0.05(+13.75%)
Dec 22, 2020 0.4000 0.4000 0.4000 14 +0.00(+0.00%)
Dec 21, 2020 0.4500 0.4500 0.3950 0.4000 5,281 -0.06(-13.04%)
Dec 17, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 16, 2020 0.4650 0.5300 0.4600 0.4600 901 -0.01(-1.08%)
Dec 15, 2020 0.4650 0.4650 0.4650 1 +0.00(+0.00%)
Dec 14, 2020 0.4650 0.4650 0.4650 14 +0.00(+0.00%)
Dec 10, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Dec 09, 2020 0.4650 0.4650 0.4000 0.4650 5,855 +0.00(+0.00%)
Dec 07, 2020 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Dec 04, 2020 0.4300 0.4900 0.4126 0.4900 8,000 -0.03(-5.77%)
Dec 03, 2020 0.4300 0.5200 0.4300 0.5200 500 +0.07(+15.22%)
Dec 02, 2020 0.4513 0.4513 0.4100 0.4513 701 -0.10(-17.95%)
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.