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 (%)
Sep 30, 2021 0.2500 0.3494 0.2160 0.3494 161,483 +0.12(+51.91%)
Sep 29, 2021 0.3149 0.3149 0.2300 0.2300 32,634 -0.02(-9.80%)
Sep 28, 2021 0.2700 0.2900 0.2550 0.2550 21,500 -0.02(-8.44%)
Sep 27, 2021 0.2900 0.2900 0.2785 0.2785 10,103 -0.01(-3.97%)
Sep 24, 2021 0.3150 0.3150 0.2511 0.2900 17,018 -0.02(-6.15%)
Sep 23, 2021 0.2856 0.3090 0.2511 0.3090 3,883 +0.01(+3.00%)
Sep 21, 2021 0.3000 0.3000 0.3000 0 -0.02(-7.26%)
Sep 20, 2021 0.3000 0.3700 0.2755 0.3235 138,230 -0.01(-1.67%)
Sep 17, 2021 0.3240 0.3290 0.2900 0.3290 1,851 +0.02(+5.01%)
Sep 16, 2021 0.3850 0.3850 0.2900 0.3133 75,963 -0.07(-18.62%)
Sep 14, 2021 0.3850 0.3850 0.3850 0 -0.01(-3.73%)
Sep 13, 2021 0.2900 0.3999 0.2900 0.3999 5,010 +0.01(+2.54%)
Sep 10, 2021 0.4000 0.4000 0.3900 0.3900 6,631 +0.05(+15.04%)
Sep 09, 2021 0.3500 0.3500 0.3335 0.3390 13,223 -0.01(-3.14%)
Sep 07, 2021 0.3500 0.3500 0.3500 71 -0.02(-6.04%)
Sep 03, 2021 0.3710 0.3725 0.3710 0.3725 2,580 +0.02(+6.43%)
Sep 02, 2021 0.3155 0.3510 0.2911 0.3500 19,900 +0.03(+9.20%)
Aug 30, 2021 0.3205 0.3205 0.3205 0 +0.01(+4.74%)
Aug 27, 2021 0.3060 0.3060 0.3060 0.3060 295 -0.06(-16.16%)
Aug 25, 2021 0.3650 0.3650 0.3650 0 -0.14(-27.00%)
Aug 24, 2021 0.5000 0.5000 0.5000 0.5000 1,408 +0.08(+19.05%)
Aug 23, 2021 0.4250 0.4250 0.4000 0.4200 4,225 +0.02(+5.03%)
Aug 20, 2021 0.3348 0.3999 0.2550 0.3999 30,041 +0.11(+37.90%)
Aug 19, 2021 0.2900 0.3100 0.2900 0.2900 7,000 -0.01(-2.36%)
Aug 18, 2021 0.2900 0.2970 0.2900 0.2970 8,780 +0.02(+8.00%)
Aug 17, 2021 0.3500 0.3500 0.2001 0.2750 164,834 -0.14(-33.73%)
Aug 13, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.21%)
Aug 12, 2021 0.4201 0.4201 0.4201 0.4201 590 -0.10(-19.81%)
Aug 10, 2021 0.5239 0.5239 0.5239 0 +0.01(+1.24%)
Aug 06, 2021 0.5175 0.5175 0.5175 0 -0.01(-2.36%)
Aug 05, 2021 0.4501 0.5300 0.4501 0.5300 3,802 +0.09(+20.45%)
Aug 04, 2021 0.3916 0.4400 0.3916 0.4400 2,372 +0.01(+2.33%)
Aug 02, 2021 0.4300 0.4300 0.4300 4 -0.01(-2.27%)
Jul 30, 2021 0.4400 0.4400 0.4400 0.4400 143 +0.03(+7.06%)
Jul 29, 2021 0.4110 0.4110 0.4110 0.4110 375 -0.03(-6.59%)
Jul 28, 2021 0.4400 0.4400 0.4400 0.4400 642 +0.00(+0.00%)
Jul 26, 2021 0.4400 0.4400 0.4400 0 -0.05(-10.84%)
Jul 23, 2021 0.4350 0.4935 0.4350 0.4935 457 +0.04(+9.67%)
Jul 22, 2021 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-3.35%)
Jul 21, 2021 0.5001 0.5301 0.4500 0.4656 15,879 -0.07(-13.78%)
Jul 20, 2021 0.5051 0.5400 0.5051 0.5400 1,119 +0.04(+7.68%)
Jul 19, 2021 0.5015 0.5015 0.5015 0.5015 900 -0.04(-7.13%)
Jul 15, 2021 0.5400 0.5400 0.5400 113 -0.06(-10.00%)
Jul 14, 2021 0.6000 0.6100 0.6000 0.6000 10,200 +0.00(+0.00%)
Jul 13, 2021 0.6000 0.6000 0.6000 0.6000 326 +0.00(+0.00%)
Jul 09, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jul 07, 2021 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Jul 02, 2021 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
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.