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 UNCHANGED
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 (%)
Aug 31, 2018 0.0239 0.0239 0.0239 0 +0.00(+8.64%)
Aug 30, 2018 0.0250 0.0250 0.0200 0.0220 96,827 -0.00(-8.33%)
Aug 29, 2018 0.0220 0.0250 0.0191 0.0240 599,663 -0.00(-2.04%)
Aug 28, 2018 0.0220 0.0260 0.0220 0.0245 152,850 +0.00(+11.36%)
Aug 27, 2018 0.0190 0.0250 0.0190 0.0220 212,147 +0.00(+10.00%)
Aug 24, 2018 0.0200 0.0200 0.0190 0.0200 93,400 -0.00(-4.76%)
Aug 23, 2018 0.0260 0.0260 0.0162 0.0210 835,000 -0.00(-16.00%)
Aug 22, 2018 0.0270 0.0270 0.0249 0.0250 78,000 -0.00(-3.85%)
Aug 21, 2018 0.0271 0.0288 0.0220 0.0260 107,455 -0.00(-10.96%)
Aug 20, 2018 0.0280 0.0296 0.0250 0.0292 130,180 +0.00(+4.29%)
Aug 17, 2018 0.0270 0.0280 0.0260 0.0280 205,800 +0.00(+8.11%)
Aug 16, 2018 0.0255 0.0266 0.0245 0.0259 636,329 +0.00(+4.02%)
Aug 15, 2018 0.0250 0.0250 0.0210 0.0249 201,420 +0.00(+0.00%)
Aug 14, 2018 0.0244 0.0249 0.0210 0.0249 487,843 +0.00(+22.66%)
Aug 13, 2018 0.0191 0.0244 0.0191 0.0203 111,837 -0.00(-11.74%)
Aug 10, 2018 0.0211 0.0230 0.0210 0.0230 399,500 +0.00(+20.42%)
Aug 09, 2018 0.0200 0.0219 0.0189 0.0191 315,446 -0.00(-13.18%)
Aug 08, 2018 0.0228 0.0244 0.0200 0.0220 459,143 +0.00(+4.27%)
Aug 07, 2018 0.0180 0.0233 0.0168 0.0211 223,546 +0.00(+5.50%)
Aug 06, 2018 0.0220 0.0245 0.0180 0.0200 1,520,805 -0.00(-18.37%)
Aug 03, 2018 0.0245 0.0245 0.0210 0.0245 541,800 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0240 0.0245 191,628 +0.00(+1.24%)
Aug 01, 2018 0.0222 0.0260 0.0222 0.0242 2,273,928 -0.01(-18.79%)
Jul 31, 2018 0.0240 0.0298 0.0220 0.0298 465,416 +0.01(+29.00%)
Jul 30, 2018 0.0275 0.0275 0.0230 0.0231 335,809 -0.00(-15.38%)
Jul 27, 2018 0.0250 0.0300 0.0230 0.0273 2,240,900 -0.00(-3.43%)
Jul 26, 2018 0.0270 0.0283 0.0240 0.0283 677,157 +0.00(+9.15%)
Jul 25, 2018 0.0270 0.0270 0.0259 0.0259 52,100 -0.00(-0.38%)
Jul 24, 2018 0.0270 0.0300 0.0260 0.0260 396,193 -0.00(-5.45%)
Jul 23, 2018 0.0294 0.0300 0.0240 0.0275 105,300 +0.00(+0.00%)
Jul 20, 2018 0.0250 0.0275 0.0210 0.0275 574,680 +0.00(+6.59%)
Jul 19, 2018 0.0275 0.0294 0.0257 0.0258 614,682 +0.00(+0.39%)
Jul 18, 2018 0.0295 0.0295 0.0253 0.0257 386,912 -0.00(-11.68%)
Jul 17, 2018 0.0270 0.0335 0.0241 0.0291 2,261,703 +0.00(+7.78%)
Jul 16, 2018 0.0290 0.0290 0.0210 0.0270 450,940 -0.00(-6.90%)
Jul 13, 2018 0.0270 0.0290 0.0223 0.0290 250,482 +0.00(+7.41%)
Jul 12, 2018 0.0276 0.0290 0.0270 0.0270 343,409 -0.00(-2.17%)
Jul 11, 2018 0.0320 0.0276 606,276 -0.00(-10.97%)
Jul 10, 2018 0.0322 0.0330 0.0260 0.0310 1,710,020 -0.00(-6.06%)
Jul 09, 2018 0.0289 0.0350 0.0289 0.0330 3,441,176 +0.00(+14.19%)
Jul 06, 2018 0.0280 0.0289 0.0224 0.0289 1,044,814 +0.00(+3.21%)
Jul 05, 2018 0.0209 0.0310 0.0200 0.0280 2,204,649 +0.01(+32.08%)
Jul 03, 2018 0.0212 0.0212 0.0212 0 -0.01(-23.74%)
Jul 02, 2018 0.0300 0.0388 0.0278 0.0278 5,596,556 -0.00(-6.40%)
Jun 29, 2018 0.0260 0.0300 0.0240 0.0297 4,608,782 +0.00(+14.23%)
Jun 28, 2018 0.0230 0.0289 0.0200 0.0260 6,234,643 +0.01(+33.33%)
Jun 27, 2018 0.0200 0.0249 0.0179 0.0195 6,194,537 +0.00(+8.94%)
Jun 26, 2018 0.0165 0.0179 0.0150 0.0179 1,258,385 +0.00(+4.07%)
Jun 25, 2018 0.0200 0.0200 0.0160 0.0172 4,763,258 -0.00(-12.96%)
Jun 22, 2018 0.0200 0.0220 0.0171 0.0198 5,311,685 -0.00(-10.59%)
Jun 21, 2018 0.0245 0.0245 0.0170 0.0221 6,046,374 -0.00(-1.34%)
Jun 20, 2018 0.0290 0.0290 0.0192 0.0224 6,712,639 -0.01(-18.55%)
Jun 19, 2018 0.0300 0.0320 0.0235 0.0275 6,389,945 -0.00(-9.84%)
Jun 18, 2018 0.0375 0.0389 0.0280 0.0305 8,013,942 -0.01(-15.04%)
Jun 15, 2018 0.0270 0.0270 0.0359 29,461,724 +0.01(+32.96%)
Jun 14, 2018 0.0380 0.0440 0.0260 0.0270 12,779,126 -0.00(-14.29%)
Jun 13, 2018 0.0085 0.0320 0.0064 0.0315 26,384,068 +0.02(+293.75%)
Jun 12, 2018 0.0080 0.0088 0.0062 0.0080 4,948,644 +0.00(+11.11%)
Jun 11, 2018 0.0070 0.0110 0.0070 0.0072 3,976,904 -0.00(-10.00%)
Jun 08, 2018 0.0085 0.0085 0.0080 0.0080 621,250 -0.00(-18.37%)
Jun 07, 2018 0.0085 0.0098 0.0070 0.0098 506,196 +0.00(+18.79%)
Jun 05, 2018 0.0083 0.0083 0.0083 0 -0.00(-13.61%)
Jun 04, 2018 0.0095 0.0100 0.0083 0.0095 1,041,152 +0.00(+0.53%)
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.