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, 2022 0.0042 0.0043 0.0038 0.0043 305,500 +0.00(+0.00%)
Sep 29, 2022 0.0037 0.0043 0.0036 0.0043 374,800 +0.00(+13.16%)
Sep 28, 2022 0.0038 0.0039 0.0035 0.0038 905,223 -0.00(-5.00%)
Sep 27, 2022 0.0039 0.0040 0.0036 0.0040 361,000 +0.00(+0.00%)
Sep 26, 2022 0.0038 0.0040 0.0036 0.0040 492,640 +0.00(+0.00%)
Sep 23, 2022 0.0042 0.0042 0.0034 0.0040 482,600 +0.00(+0.00%)
Sep 22, 2022 0.0055 0.0055 0.0037 0.0040 5,393,034 -0.00(-27.27%)
Sep 21, 2022 0.0056 0.0059 0.0046 0.0055 2,404,810 -0.00(-20.29%)
Sep 20, 2022 0.0051 0.0069 0.0051 0.0069 1,374,502 +0.00(+32.69%)
Sep 19, 2022 0.0056 0.0057 0.0051 0.0052 927,815 -0.00(-1.89%)
Sep 16, 2022 0.0058 0.0069 0.0053 0.0053 2,900,275 -0.00(-13.11%)
Sep 15, 2022 0.0070 0.0070 0.0061 0.0061 544,000 -0.00(-20.78%)
Sep 13, 2022 0.0077 2 -0.00(-2.53%)
Sep 12, 2022 0.0077 0.0079 0.0072 0.0079 1,379,388 +0.00(+8.22%)
Sep 09, 2022 0.0079 0.0079 0.0056 0.0073 2,185,640 +0.00(+5.80%)
Sep 08, 2022 0.0077 0.0077 0.0069 0.0069 201,100 -0.00(-10.39%)
Sep 07, 2022 0.0074 0.0077 0.0071 0.0077 331,600 +0.00(+2.67%)
Sep 06, 2022 0.0071 0.0077 0.0071 0.0075 495,150 -0.00(-2.60%)
Sep 02, 2022 0.0074 0.0081 0.0069 0.0077 598,031 -0.00(-7.23%)
Sep 01, 2022 0.0075 0.0084 0.0074 0.0083 968,556 -0.00(-3.49%)
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%)
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.