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

Pacific Ventures Group Inc (OP: PACV )

0.0013 +0.0007 (+116.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2017 0.5980 0.6000 0.5000 0.5000 16,100 -0.01(-1.96%)
Apr 27, 2017 0.7969 0.9550 0.5100 0.5100 31,940 -0.44(-46.60%)
Apr 21, 2017 0.9550 0.9550 0.9550 0 +0.09(+9.78%)
Apr 19, 2017 0.8699 0.8699 0.8699 0 +0.04(+5.44%)
Apr 18, 2017 0.6720 1.020 0.6284 0.8250 2,128 +0.12(+17.86%)
Apr 17, 2017 0.9898 0.9898 0.6190 0.7000 10,691 -0.10(-12.50%)
Apr 13, 2017 1.140 1.140 0.6897 0.8000 21,069 -0.33(-29.20%)
Apr 12, 2017 1.000 1.140 1.000 1.130 13,210 -0.12(-9.60%)
Apr 05, 2017 1.250 1.250 1.250 0 +0.25(+25.00%)
Apr 03, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 31, 2017 0.9500 1.100 0.8600 1.000 26,755 +0.05(+5.26%)
Mar 30, 2017 0.9400 1.050 0.8600 0.9500 12,831 +0.02(+2.15%)
Mar 29, 2017 0.8500 0.9300 0.7300 0.9300 19,510 +0.06(+6.90%)
Mar 28, 2017 0.8700 0.8700 0.8700 0.8700 150 -0.23(-20.94%)
Mar 27, 2017 1.075 1.250 0.7200 1.100 55,500 +0.06(+5.81%)
Mar 24, 2017 1.250 1.250 0.7000 1.040 74,812 -0.21(-16.80%)
Mar 23, 2017 1.340 1.340 1.250 1.250 2,174 -0.05(-3.85%)
Mar 22, 2017 1.300 1.300 1.300 1.300 3,135 -0.06(-4.41%)
Mar 21, 2017 1.260 1.360 1.260 1.360 600 +0.00(+0.00%)
Mar 20, 2017 1.360 1.360 1.360 1.360 275 +0.00(+0.00%)
Mar 17, 2017 1.290 1.360 1.250 1.360 2,277 +0.13(+10.57%)
Mar 16, 2017 1.550 1.550 1.100 1.230 16,512 -0.22(-15.17%)
Mar 15, 2017 1.640 1.640 1.450 1.450 5,020 -0.10(-6.45%)
Mar 14, 2017 1.550 1.550 1.550 1.550 105 +0.00(+0.00%)
Mar 13, 2017 1.600 1.600 1.550 1.550 205 -0.05(-3.13%)
Mar 10, 2017 1.350 1.600 1.350 1.600 5,910 +0.05(+3.23%)
Mar 09, 2017 1.600 1.600 1.550 1.550 1,067 -0.05(-3.13%)
Mar 08, 2017 1.471 1.640 1.250 1.600 11,160 +0.30(+23.08%)
Mar 07, 2017 1.440 1.500 1.300 1.300 6,910 -0.14(-9.72%)
Mar 06, 2017 1.300 1.440 1.300 1.440 2,033 +0.05(+3.60%)
Mar 03, 2017 1.350 1.390 1.350 1.390 1,105 +0.04(+2.96%)
Mar 02, 2017 1.280 1.350 1.250 1.350 25,145 +0.00(+0.00%)
Feb 28, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 22, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Feb 16, 2017 1.400 1.400 1.400 0 +0.08(+6.06%)
Feb 15, 2017 1.400 1.400 1.280 1.320 10,985 -0.08(-5.71%)
Feb 14, 2017 1.400 1.400 1.270 1.400 1,210 +0.00(+0.00%)
Feb 13, 2017 1.400 1.400 1.400 1.400 105 -0.02(-1.41%)
Feb 09, 2017 1.420 1.420 1.420 0 +0.01(+0.71%)
Feb 07, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Feb 03, 2017 1.420 1.420 1.420 0 +0.00(+0.00%)
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.