Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ventures Group Inc (OP: PACV )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 (%)
Sep 28, 2018 0.0152 0.0184 0.0134 0.0183 412,000 -0.00(-1.61%)
Sep 27, 2018 0.0151 0.0186 0.0151 0.0186 60,476 -0.00(-1.06%)
Sep 26, 2018 0.0199 0.0200 0.0151 0.0188 586,950 +0.00(+4.44%)
Sep 25, 2018 0.0180 0.0190 0.0150 0.0180 1,728,032 -0.00(-4.26%)
Sep 24, 2018 0.0179 0.0189 0.0140 0.0188 2,083,427 +0.00(+21.29%)
Sep 21, 2018 0.0140 0.0155 0.0111 0.0155 689,300 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0189 0.0130 0.0155 327,206 -0.00(-2.52%)
Sep 19, 2018 0.0150 0.0160 0.0150 0.0159 339,477 -0.00(-0.62%)
Sep 18, 2018 0.0200 0.0200 0.0150 0.0160 291,960 +0.00(+6.67%)
Sep 17, 2018 0.0150 0.0150 0.0140 0.0150 618,902 -0.00(-16.67%)
Sep 14, 2018 0.0180 0.0190 0.0160 0.0180 149,000 -0.00(-18.18%)
Sep 13, 2018 0.0122 0.0220 0.0122 0.0220 1,132,929 +0.00(+10.00%)
Sep 12, 2018 0.0190 0.0200 0.0190 0.0200 99,181 +0.00(+5.82%)
Sep 11, 2018 0.0182 0.0200 0.0176 0.0189 538,232 -0.00(-5.50%)
Sep 10, 2018 0.0240 0.0240 0.0188 0.0200 144,302 -0.00(-16.67%)
Sep 07, 2018 0.0190 0.0240 0.0183 0.0240 230,800 +0.00(+20.00%)
Sep 06, 2018 0.0190 0.0210 0.0180 0.0200 197,754 -0.00(-4.76%)
Sep 05, 2018 0.0190 0.0210 0.0181 0.0210 304,051 +0.00(+5.00%)
Sep 04, 2018 0.0196 0.0210 0.0182 0.0200 34,920 -0.00(-16.32%)
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%)
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.