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 (%)
Jun 30, 2022 0.0155 0.0160 0.0145 0.0155 384,079 -0.00(-8.82%)
Jun 29, 2022 0.0180 0.0180 0.0155 0.0170 511,250 +0.00(+0.59%)
Jun 28, 2022 0.0170 0.0184 0.0160 0.0169 1,530,159 +0.00(+9.03%)
Jun 27, 2022 0.0160 0.0184 0.0154 0.0155 1,560,757 +0.00(+8.39%)
Jun 24, 2022 0.0143 0.0160 0.0134 0.0143 5,777,525 +0.00(+8.33%)
Jun 23, 2022 0.0125 0.0158 0.0125 0.0132 3,012,070 +0.00(+1.54%)
Jun 22, 2022 0.0151 0.0159 0.0115 0.0130 10,764,589 -0.00(-20.73%)
Jun 21, 2022 0.0165 0.0170 0.0155 0.0164 772,661 -0.00(-3.53%)
Jun 17, 2022 0.0184 0.0184 0.0158 0.0170 1,092,280 -0.00(-7.61%)
Jun 16, 2022 0.0170 0.0184 0.0158 0.0184 1,278,033 +0.00(+1.66%)
Jun 15, 2022 0.0165 0.0200 0.0165 0.0181 2,002,732 +0.00(+9.70%)
Jun 14, 2022 0.0189 0.0196 0.0161 0.0165 1,843,984 -0.00(-10.81%)
Jun 13, 2022 0.0188 0.0200 0.0171 0.0185 3,384,670 -0.00(-5.13%)
Jun 10, 2022 0.0195 0.0208 0.0190 0.0195 796,191 -0.00(-1.02%)
Jun 09, 2022 0.0197 0.0227 0.0187 0.0197 1,384,486 +0.00(+0.00%)
Jun 08, 2022 0.0199 0.0223 0.0185 0.0197 2,569,277 -0.00(-3.90%)
Jun 07, 2022 0.0240 0.0240 0.0195 0.0205 4,261,697 -0.00(-15.29%)
Jun 06, 2022 0.0240 0.0290 0.0240 0.0242 4,536,575 +0.00(+0.83%)
Jun 03, 2022 0.0215 0.0260 0.0206 0.0240 2,898,881 +0.00(+10.60%)
Jun 02, 2022 0.0245 0.0260 0.0206 0.0217 4,373,992 -0.00(-13.20%)
Jun 01, 2022 0.0290 0.0300 0.0231 0.0250 8,698,144 -0.01(-21.63%)
May 31, 2022 0.0380 0.0420 0.0281 0.0319 7,041,430 -0.01(-20.25%)
May 27, 2022 0.0290 0.0400 0.0255 0.0400 5,259,484 +0.01(+37.93%)
May 26, 2022 0.0301 0.0337 0.0255 0.0290 6,339,358 -0.00(-3.33%)
May 25, 2022 0.0428 0.0590 0.0290 0.0300 6,179,354 -0.01(-24.62%)
May 24, 2022 0.0510 0.0540 0.0380 0.0398 4,350,667 -0.01(-17.43%)
May 23, 2022 0.0576 0.0602 0.0405 0.0482 4,297,014 -0.01(-14.23%)
May 20, 2022 0.0750 0.0900 0.0522 0.0562 15,034,021 -0.04(-39.24%)
May 19, 2022 0.0699 0.0940 0.0550 0.0925 13,556,165 +0.02(+28.47%)
May 18, 2022 0.0264 0.1100 0.0223 0.0720 26,371,948 +0.05(+227.27%)
May 17, 2022 0.0132 0.0295 0.0132 0.0220 7,446,134 +0.01(+60.58%)
May 16, 2022 0.0127 0.0149 0.0115 0.0137 2,001,453 +0.00(+0.74%)
May 13, 2022 0.0139 0.0148 0.0125 0.0136 205,090 -0.00(-1.45%)
May 12, 2022 0.0127 0.0172 0.0111 0.0138 1,052,904 -0.00(-4.83%)
May 11, 2022 0.0150 0.0155 0.0127 0.0145 2,365,960 -0.00(-2.03%)
May 10, 2022 0.0199 0.0199 0.0131 0.0148 5,612,500 -0.00(-24.10%)
May 09, 2022 0.0265 0.0265 0.0175 0.0195 6,331,531 -0.01(-22.92%)
May 06, 2022 0.0265 0.0270 0.0240 0.0253 2,284,094 +0.00(+1.20%)
May 05, 2022 0.0219 0.0265 0.0211 0.0250 2,051,107 +0.00(+19.05%)
May 04, 2022 0.0264 0.0319 0.0210 0.0210 4,913,814 -0.01(-20.15%)
May 03, 2022 0.0218 0.0270 0.0205 0.0263 6,262,561 +0.00(+22.33%)
May 02, 2022 0.0250 0.0339 0.0181 0.0215 8,914,628 +0.00(+19.44%)
Apr 29, 2022 0.0179 0.0180 0.0172 0.0180 390,410 +0.00(+5.26%)
Apr 28, 2022 0.0219 0.0219 0.0153 0.0171 493,690 -0.00(-14.50%)
Apr 27, 2022 0.0190 0.0210 0.0190 0.0200 16,990 +0.00(+6.38%)
Apr 26, 2022 0.0208 0.0208 0.0188 0.0188 1,270,450 +0.00(+15.34%)
Apr 25, 2022 0.0230 0.0240 0.0162 0.0163 1,383,810 -0.01(-42.81%)
Apr 22, 2022 0.0310 0.0310 0.0220 0.0285 1,441,482 -0.00(-4.36%)
Apr 21, 2022 0.0306 0.0320 0.0298 0.0298 178,822 -0.00(-6.88%)
Apr 20, 2022 0.0295 0.0381 0.0255 0.0320 854,753 +0.00(+1.59%)
Apr 19, 2022 0.0295 0.0322 0.0294 0.0315 255,391 -0.00(-0.32%)
Apr 18, 2022 0.0322 0.0370 0.0253 0.0316 1,085,789 +0.00(+1.94%)
Apr 14, 2022 0.0350 0.0350 0.0300 0.0310 1,246,306 -0.00(-5.20%)
Apr 13, 2022 0.0373 0.0480 0.0327 0.0327 914,655 -0.00(-9.17%)
Apr 12, 2022 0.0459 0.0459 0.0350 0.0360 1,166,588 -0.01(-24.05%)
Apr 11, 2022 0.0415 0.0493 0.0390 0.0474 484,771 -0.00(-1.25%)
Apr 08, 2022 0.0493 0.0493 0.0398 0.0480 285,000 +0.00(+4.35%)
Apr 07, 2022 0.0402 0.0460 0.0363 0.0460 363,000 +0.01(+14.43%)
Apr 06, 2022 0.0364 0.0550 0.0322 0.0402 693,320 +0.00(+3.61%)
Apr 05, 2022 0.0375 0.0388 0.0331 0.0388 309,565 +0.00(+4.86%)
Apr 04, 2022 0.0370 0.0370 0.0331 0.0370 192,500 +0.00(+1.09%)
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.