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 25, 2022 0.0605 0 -0.01(-13.45%)
Feb 24, 2022 0.0699 0.0699 0.0699 0.0699 100 +0.01(+9.22%)
Feb 22, 2022 0.0640 0 +0.00(+0.31%)
Feb 17, 2022 0.0638 0 -0.00(-6.86%)
Feb 15, 2022 0.0685 0 +0.00(+1.48%)
Feb 14, 2022 0.0675 0.0675 0.0675 0.0675 7,019 +0.00(+3.85%)
Feb 11, 2022 0.0536 0.0650 0.0536 0.0650 539,004 +0.01(+8.33%)
Feb 10, 2022 0.0618 0.0618 0.0460 0.0600 73,067 +0.00(+2.21%)
Feb 08, 2022 0.0587 0 -0.00(-5.17%)
Feb 04, 2022 0.0619 2 +0.00(+5.45%)
Feb 03, 2022 0.0587 0.0587 0.0587 0.0587 1,000 -0.00(-5.17%)
Feb 02, 2022 0.0555 0.0619 0.0555 0.0619 26,998 +0.00(+5.45%)
Feb 01, 2022 0.0619 0.0619 0.0587 0.0587 11,000 -0.00(-6.23%)
Jan 27, 2022 0.0626 0 -0.00(-0.16%)
Jan 26, 2022 0.0698 0.0698 0.0553 0.0627 17,000 +0.00(+0.00%)
Jan 25, 2022 0.0627 0.0627 0.0627 0.0627 10,000 -0.00(-5.71%)
Jan 24, 2022 0.0551 0.0665 0.0551 0.0665 28,814 -0.00(-5.00%)
Jan 21, 2022 0.0619 0.0700 0.0619 0.0700 20,600 +0.01(+13.82%)
Jan 20, 2022 0.0701 0.0723 0.0615 0.0615 79,602 -0.03(-29.31%)
Jan 19, 2022 0.0700 0.0870 0.0592 0.0870 633,032 +0.02(+22.19%)
Jan 18, 2022 0.0695 0.0750 0.0690 0.0712 161,500 -0.00(-4.81%)
Jan 14, 2022 0.0748 0 +0.00(+0.40%)
Jan 13, 2022 0.0908 0.0908 0.0600 0.0745 222,786 -0.00(-4.85%)
Jan 12, 2022 0.0721 0.0783 0.0720 0.0783 70,020 -0.01(-15.81%)
Jan 11, 2022 0.0740 0.0930 0.0740 0.0930 97,203 -0.01(-5.97%)
Jan 10, 2022 0.0815 0.0989 0.0750 0.0989 87,400 +0.00(+5.21%)
Jan 07, 2022 0.0815 0.0940 0.0815 0.0940 17,000 -0.01(-8.29%)
Jan 06, 2022 0.0960 0.1025 0.0900 0.1025 101,602 -0.01(-6.73%)
Jan 05, 2022 0.1195 0.1195 0.0950 0.1099 24,000 +0.01(+9.90%)
Jan 04, 2022 0.1090 0.1090 0.1000 0.1000 104,325 -0.01(-11.50%)
Jan 03, 2022 0.0900 0.1399 0.0900 0.1130 263,902 +0.04(+48.68%)
Dec 31, 2021 0.0855 0.1000 0.0760 0.0760 96,533 -0.01(-15.84%)
Dec 30, 2021 0.0905 0.0950 0.0900 0.0903 88,000 -0.00(-4.95%)
Dec 29, 2021 0.1000 0.1000 0.0925 0.0950 45,000 -0.01(-5.00%)
Dec 28, 2021 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Dec 27, 2021 0.0820 0.1100 0.0810 0.1000 112,332 +0.00(+0.00%)
Dec 23, 2021 0.0940 0.1000 0.0710 0.1000 76,640 +0.01(+14.29%)
Dec 22, 2021 0.0750 0.0875 0.0750 0.0875 300 -0.01(-12.50%)
Dec 17, 2021 0.1000 0.1000 0.1000 20 +0.02(+25.16%)
Dec 16, 2021 0.0750 0.0799 0.0686 0.0799 33,582 -0.01(-6.00%)
Dec 15, 2021 0.0555 0.0850 0.0555 0.0850 69,700 +0.01(+21.43%)
Dec 14, 2021 0.0700 0.0700 0.0600 0.0700 9,100 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 21 +0.00(+0.00%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 08, 2021 0.0490 0.0700 0.0490 0.0700 919 +0.01(+12.00%)
Dec 07, 2021 0.0550 0.0625 0.0550 0.0625 5,601 -0.01(-10.59%)
Dec 06, 2021 0.0625 0.0699 0.0550 0.0699 3,070 -0.00(-0.14%)
Dec 03, 2021 0.0600 0.0700 0.0550 0.0700 17,284 +0.01(+12.00%)
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.