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 (%)
Mar 31, 2022 0.0281 0.0330 0.0281 0.0308 578,410 +0.00(+12.00%)
Mar 30, 2022 0.0378 0.0378 0.0275 0.0275 338,960 -0.01(-29.49%)
Mar 29, 2022 0.0390 0.0390 0.0373 0.0390 72,808 -0.00(-2.50%)
Mar 28, 2022 0.0390 0.0400 0.0380 0.0400 80,090 -0.00(-3.61%)
Mar 25, 2022 0.0490 0.0490 0.0375 0.0415 32,400 -0.01(-16.83%)
Mar 24, 2022 0.0400 0.0500 0.0368 0.0499 247,640 +0.01(+32.01%)
Mar 23, 2022 0.0380 0.0380 0.0378 0.0378 12,490 -0.00(-3.08%)
Mar 22, 2022 0.0380 0.0390 0.0380 0.0390 15,500 -0.00(-2.50%)
Mar 21, 2022 0.0350 0.0405 0.0350 0.0400 90,226 +0.01(+22.70%)
Mar 18, 2022 0.0380 0.0405 0.0301 0.0326 357,420 -0.00(-9.19%)
Mar 17, 2022 0.0338 0.0365 0.0300 0.0359 605,118 +0.00(+2.57%)
Mar 16, 2022 0.0301 0.0370 0.0290 0.0350 556,245 -0.01(-13.58%)
Mar 15, 2022 0.0452 0.0452 0.0390 0.0405 52,950 -0.00(-5.81%)
Mar 14, 2022 0.0520 0.0525 0.0430 0.0430 116,640 -0.01(-14.00%)
Mar 11, 2022 0.0525 0.0625 0.0313 0.0500 1,351,106 +0.00(+1.01%)
Mar 10, 2022 0.0495 0.0495 0.0495 0.0495 21,000 +0.00(+10.24%)
Mar 08, 2022 0.0449 9 -0.01(-14.48%)
Mar 07, 2022 0.0525 0.0525 0.0525 0.0525 355 +0.00(+0.00%)
Mar 04, 2022 0.0525 0.0560 0.0525 0.0525 30,362 -0.01(-13.22%)
Mar 03, 2022 0.0605 0.0650 0.0600 0.0605 103,887 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0650 0.0605 0.0605 40,500 +0.00(+0.00%)
Mar 01, 2022 0.0700 0.0700 0.0550 0.0605 151,431 +0.00(+0.00%)
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%)
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.