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 (%)
Apr 28, 2017 0.5980 0.6000 0.5000 0.5000 16,100 -0.01(-1.96%)
Apr 27, 2017 0.7969 0.9550 0.5100 0.5100 31,940 -0.44(-46.60%)
Apr 21, 2017 0.9550 0.9550 0.9550 0 +0.09(+9.78%)
Apr 19, 2017 0.8699 0.8699 0.8699 0 +0.04(+5.44%)
Apr 18, 2017 0.6720 1.020 0.6284 0.8250 2,128 +0.12(+17.86%)
Apr 17, 2017 0.9898 0.9898 0.6190 0.7000 10,691 -0.10(-12.50%)
Apr 13, 2017 1.140 1.140 0.6897 0.8000 21,069 -0.33(-29.20%)
Apr 12, 2017 1.000 1.140 1.000 1.130 13,210 -0.12(-9.60%)
Apr 05, 2017 1.250 1.250 1.250 0 +0.25(+25.00%)
Apr 03, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 31, 2017 0.9500 1.100 0.8600 1.000 26,755 +0.05(+5.26%)
Mar 30, 2017 0.9400 1.050 0.8600 0.9500 12,831 +0.02(+2.15%)
Mar 29, 2017 0.8500 0.9300 0.7300 0.9300 19,510 +0.06(+6.90%)
Mar 28, 2017 0.8700 0.8700 0.8700 0.8700 150 -0.23(-20.94%)
Mar 27, 2017 1.075 1.250 0.7200 1.100 55,500 +0.06(+5.81%)
Mar 24, 2017 1.250 1.250 0.7000 1.040 74,812 -0.21(-16.80%)
Mar 23, 2017 1.340 1.340 1.250 1.250 2,174 -0.05(-3.85%)
Mar 22, 2017 1.300 1.300 1.300 1.300 3,135 -0.06(-4.41%)
Mar 21, 2017 1.260 1.360 1.260 1.360 600 +0.00(+0.00%)
Mar 20, 2017 1.360 1.360 1.360 1.360 275 +0.00(+0.00%)
Mar 17, 2017 1.290 1.360 1.250 1.360 2,277 +0.13(+10.57%)
Mar 16, 2017 1.550 1.550 1.100 1.230 16,512 -0.22(-15.17%)
Mar 15, 2017 1.640 1.640 1.450 1.450 5,020 -0.10(-6.45%)
Mar 14, 2017 1.550 1.550 1.550 1.550 105 +0.00(+0.00%)
Mar 13, 2017 1.600 1.600 1.550 1.550 205 -0.05(-3.13%)
Mar 10, 2017 1.350 1.600 1.350 1.600 5,910 +0.05(+3.23%)
Mar 09, 2017 1.600 1.600 1.550 1.550 1,067 -0.05(-3.13%)
Mar 08, 2017 1.471 1.640 1.250 1.600 11,160 +0.30(+23.08%)
Mar 07, 2017 1.440 1.500 1.300 1.300 6,910 -0.14(-9.72%)
Mar 06, 2017 1.300 1.440 1.300 1.440 2,033 +0.05(+3.60%)
Mar 03, 2017 1.350 1.390 1.350 1.390 1,105 +0.04(+2.96%)
Mar 02, 2017 1.280 1.350 1.250 1.350 25,145 +0.00(+0.00%)
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%)
Dec 01, 2016 1.350 1.360 1.300 1.360 1,700 +0.06(+4.62%)
Nov 30, 2016 1.320 1.320 1.300 1.300 500 +0.03(+2.36%)
Nov 29, 2016 1.280 1.280 1.270 1.270 17,027 +0.02(+1.60%)
Nov 28, 2016 1.190 1.250 1.190 1.250 15,311 +0.03(+2.46%)
Nov 25, 2016 1.220 1.230 1.220 1.220 35,240 +0.05(+4.27%)
Nov 23, 2016 1.170 1.170 1.170 0 +0.01(+0.86%)
Nov 22, 2016 1.180 1.180 1.050 1.160 9,100 +0.05(+4.50%)
Nov 21, 2016 1.133 1.160 1.110 1.110 46,986 -0.01(-0.89%)
Nov 18, 2016 1.120 1.120 1.000 1.120 5,825 +0.07(+6.67%)
Nov 17, 2016 0.8000 1.100 0.7900 1.050 45,899 +0.30(+40.00%)
Nov 16, 2016 0.7000 0.9390 0.7000 0.7500 12,080 +0.05(+7.14%)
Nov 15, 2016 0.7500 0.8595 0.5600 0.7000 16,958 +0.02(+2.94%)
Nov 14, 2016 0.7489 0.9092 0.6800 0.6800 15,579 +0.01(+1.49%)
Nov 11, 2016 0.9980 1.000 0.6000 0.6700 33,481 +0.08(+13.73%)
Nov 10, 2016 0.6000 0.6790 0.5762 0.5891 6,000 -0.09(-13.37%)
Nov 09, 2016 0.5118 0.6800 0.5118 0.6800 105,105 -0.32(-31.93%)
Nov 04, 2016 0.9990 0.9990 0.9990 0 +0.38(+61.13%)
Nov 03, 2016 0.6000 0.6300 0.6000 0.6200 4,930 -0.12(-16.22%)
Nov 02, 2016 0.7000 0.7400 0.6308 0.7400 16,350 +0.00(+0.00%)
Nov 01, 2016 0.7200 0.7400 0.7135 0.7400 55,735 +0.02(+2.78%)
Oct 31, 2016 0.7100 0.7200 0.6958 0.7200 18,949 +0.01(+1.41%)
Oct 28, 2016 0.7100 0.7100 0.7100 0.7100 110 +0.03(+3.70%)
Oct 27, 2016 0.6000 0.6847 0.6000 0.6847 1,610 -0.03(-3.56%)
Oct 26, 2016 0.7100 0.7100 0.7100 0.7100 110 -0.29(-29.00%)
Oct 19, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Oct 14, 2016 0.6000 0.6000 0.6000 0 -0.40(-40.00%)
Oct 10, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Oct 03, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 30, 2016 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
Sep 29, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 28, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 27, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 26, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.20(+33.33%)
Sep 22, 2016 0.6000 0.6000 0.6000 0 -0.40(-40.00%)
Sep 15, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Sep 14, 2016 0.6000 1.000 0.6000 0.6000 1,000 -0.40(-40.00%)
Sep 13, 2016 1.000 1.000 1.000 1.000 1,200 +0.40(+66.67%)
Sep 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 06, 2016 0.6000 0.6000 0.6000 0.6000 100 -0.65(-52.00%)
Aug 24, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 19, 2016 1.250 1.250 1.250 0 -0.15(-10.71%)
Aug 16, 2016 1.400 1.400 1.400 0 +1.13(+420.64%)
Aug 15, 2016 0.2689 0.2689 0.2689 0.2689 100 +0.00(+0.00%)
Aug 08, 2016 0.2689 0.2689 0.2689 0 -0.73(-73.11%)
Jul 29, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 22, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 21, 2016 1.000 1.000 1.000 1.000 550 +0.69(+223.73%)
Jul 20, 2016 0.3089 0.3089 0.3089 0.3089 100 -0.69(-69.11%)
Jun 08, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 02, 2016 1.000 1.000 1.000 0 +0.49(+94.93%)
May 31, 2016 0.5130 0.5130 0.5130 0 -0.49(-48.70%)
May 25, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2016 1.000 1.000 1.000 90 +0.39(+63.13%)
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.