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 (%)
Aug 31, 2022 0.0078 0.0086 0.0074 0.0086 241,932 +0.00(+8.86%)
Aug 30, 2022 0.0072 0.0089 0.0072 0.0079 2,089,856 +0.00(+2.60%)
Aug 29, 2022 0.0100 0.0108 0.0075 0.0077 9,873,567 -0.00(-21.43%)
Aug 26, 2022 0.0105 0.0107 0.0098 0.0098 1,616,074 -0.00(-8.41%)
Aug 25, 2022 0.0105 0.0110 0.0100 0.0107 1,419,515 +0.00(+4.90%)
Aug 24, 2022 0.0109 0.0109 0.0100 0.0102 1,859,098 -0.00(-6.42%)
Aug 23, 2022 0.0115 0.0116 0.0101 0.0109 2,567,263 -0.00(-2.68%)
Aug 22, 2022 0.0125 0.0154 0.0106 0.0112 2,049,491 -0.00(-22.22%)
Aug 19, 2022 0.0140 0.0165 0.0103 0.0144 1,446,382 +0.00(+7.46%)
Aug 18, 2022 0.0136 0.0138 0.0121 0.0134 503,963 -0.00(-0.74%)
Aug 17, 2022 0.0130 0.0140 0.0122 0.0135 884,182 +0.00(+0.75%)
Aug 16, 2022 0.0106 0.0140 0.0104 0.0134 2,696,644 +0.00(+31.37%)
Aug 15, 2022 0.0110 0.0112 0.0102 0.0102 1,860,200 -0.00(-10.53%)
Aug 12, 2022 0.0111 0.0114 0.0105 0.0114 1,159,405 +0.00(+3.64%)
Aug 11, 2022 0.0111 0.0118 0.0103 0.0110 3,166,079 -0.00(-7.56%)
Aug 10, 2022 0.0148 0.0175 0.0110 0.0119 4,904,354 -0.00(-19.59%)
Aug 09, 2022 0.0123 0.0148 0.0117 0.0148 2,923,850 +0.00(+27.59%)
Aug 08, 2022 0.0115 0.0125 0.0110 0.0116 3,366,079 -0.00(-3.33%)
Aug 05, 2022 0.0120 0.0127 0.0110 0.0120 4,333,260 +0.00(+4.35%)
Aug 04, 2022 0.0123 0.0125 0.0112 0.0115 1,288,645 -0.00(-9.45%)
Aug 03, 2022 0.0130 0.0130 0.0117 0.0127 1,377,224 -0.00(-2.31%)
Aug 02, 2022 0.0150 0.0154 0.0115 0.0130 5,551,861 -0.00(-15.58%)
Aug 01, 2022 0.0197 0.0197 0.0143 0.0154 1,422,153 -0.00(-3.75%)
Jul 29, 2022 0.0160 0.0225 0.0143 0.0160 8,531,342 +0.00(+0.00%)
Jul 28, 2022 0.0147 0.0161 0.0125 0.0160 982,990 +0.00(+30.08%)
Jul 27, 2022 0.0130 0.0130 0.0123 0.0123 770,386 -0.00(-1.60%)
Jul 26, 2022 0.0135 0.0135 0.0120 0.0125 1,363,585 -0.00(-7.41%)
Jul 25, 2022 0.0135 0.0150 0.0128 0.0135 902,724 +0.00(+3.05%)
Jul 22, 2022 0.0135 0.0135 0.0130 0.0131 560,552 +0.00(+0.77%)
Jul 21, 2022 0.0128 0.0135 0.0124 0.0130 818,036 -0.00(-0.76%)
Jul 20, 2022 0.0134 0.0135 0.0131 0.0131 86,490 -0.00(-2.96%)
Jul 19, 2022 0.0135 0.0138 0.0125 0.0135 1,014,248 -0.00(-3.57%)
Jul 18, 2022 0.0149 0.0149 0.0135 0.0140 1,504,666 +0.00(+1.45%)
Jul 15, 2022 0.0137 0.0138 0.0137 0.0138 881,446 +0.00(+0.00%)
Jul 14, 2022 0.0138 0.0139 0.0135 0.0138 802,215 +0.00(+2.22%)
Jul 13, 2022 0.0137 0.0140 0.0135 0.0135 1,349,250 -0.00(-4.26%)
Jul 12, 2022 0.0136 0.0145 0.0132 0.0141 1,907,987 +0.00(+4.44%)
Jul 11, 2022 0.0140 0.0145 0.0130 0.0135 1,167,550 -0.00(-9.40%)
Jul 08, 2022 0.0136 0.0149 0.0135 0.0149 1,462,478 +0.00(+6.43%)
Jul 07, 2022 0.0135 0.0140 0.0135 0.0140 864,332 +0.00(+0.72%)
Jul 06, 2022 0.0161 0.0161 0.0138 0.0139 548,340 -0.00(-13.66%)
Jul 05, 2022 0.0137 0.0161 0.0136 0.0161 350,401 +0.00(+18.38%)
Jul 01, 2022 0.0151 0.0151 0.0135 0.0136 299,098 -0.00(-12.26%)
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%)
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.