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 30, 2021 0.4500 0.4900 0.4500 0.4900 15,500 +0.10(+25.64%)
Apr 29, 2021 0.5300 0.5300 0.3900 0.3900 16,509 -0.04(-10.34%)
Apr 28, 2021 0.5000 0.5300 0.4350 0.4350 21,712 -0.07(-13.00%)
Apr 27, 2021 0.4500 0.5000 0.4500 0.5000 30,851 +0.07(+16.25%)
Apr 26, 2021 0.4200 0.4600 0.3611 0.4301 42,937 +0.05(+13.21%)
Apr 23, 2021 0.3610 0.3800 0.3600 0.3799 8,000 -0.00(-0.03%)
Apr 22, 2021 0.4200 0.4200 0.3800 0.3800 20,898 +0.00(+0.08%)
Apr 21, 2021 0.3800 0.4397 0.3300 0.3797 89,245 +0.05(+15.06%)
Apr 20, 2021 0.3310 0.3500 0.3300 0.3300 13,355 -0.02(-5.69%)
Apr 19, 2021 0.3600 0.3700 0.3499 0.3499 3,108 -0.02(-5.43%)
Apr 16, 2021 0.3600 0.3700 0.3600 0.3700 18,500 +0.00(+0.00%)
Apr 15, 2021 0.3625 0.3800 0.3450 0.3700 23,606 +0.00(+0.00%)
Apr 14, 2021 0.3665 0.3700 0.3665 0.3700 3,335 -0.01(-2.50%)
Apr 13, 2021 0.3700 0.3795 0.3695 0.3795 7,945 +0.00(+0.03%)
Apr 12, 2021 0.3695 0.3794 0.3694 0.3794 3,700 +0.03(+8.40%)
Apr 09, 2021 0.3750 0.3800 0.3310 0.3500 12,100 -0.03(-6.67%)
Apr 08, 2021 0.4300 0.4400 0.3710 0.3750 20,397 -0.01(-1.32%)
Apr 07, 2021 0.3800 0.4050 0.3500 0.3800 20,742 -0.02(-5.00%)
Apr 06, 2021 0.4190 0.4190 0.3800 0.4000 17,676 -0.02(-4.51%)
Apr 05, 2021 0.3520 0.4189 0.3520 0.4189 3,232 +0.05(+13.22%)
Apr 01, 2021 0.3600 0.3800 0.3520 0.3700 16,600 -0.03(-7.50%)
Mar 31, 2021 0.4790 0.4790 0.3510 0.4000 10,071 +0.02(+5.57%)
Mar 30, 2021 0.3800 0.3895 0.3699 0.3789 6,400 +0.02(+5.37%)
Mar 29, 2021 0.3260 0.3895 0.3260 0.3596 9,403 -0.01(-2.28%)
Mar 26, 2021 0.3508 0.3795 0.3500 0.3680 6,400 -0.01(-3.16%)
Mar 25, 2021 0.4000 0.4000 0.3200 0.3800 4,475 +0.07(+21.79%)
Mar 24, 2021 0.3688 0.5045 0.3120 0.3120 453,414 -0.03(-9.57%)
Mar 23, 2021 0.3450 0.3500 0.3000 0.3450 157,326 -0.02(-6.40%)
Mar 22, 2021 0.4250 0.4250 0.3205 0.3686 145,785 -0.05(-11.18%)
Mar 19, 2021 0.3850 0.4250 0.3750 0.4150 93,500 +0.02(+6.41%)
Mar 18, 2021 0.4500 0.5400 0.3900 0.3900 192,215 -0.07(-15.22%)
Mar 17, 2021 0.5925 0.5950 0.4010 0.4600 262,613 -0.10(-17.86%)
Mar 16, 2021 0.4725 0.6600 0.4625 0.5600 293,407 +0.15(+36.59%)
Mar 15, 2021 0.4490 0.4490 0.3950 0.4100 52,623 -0.02(-4.43%)
Mar 12, 2021 0.4180 0.4448 0.3950 0.4290 87,900 +0.02(+4.63%)
Mar 11, 2021 0.4890 0.4950 0.4000 0.4100 77,855 -0.04(-8.89%)
Mar 10, 2021 0.5100 0.5500 0.4500 0.4500 27,503 -0.06(-11.76%)
Mar 09, 2021 0.5700 0.5900 0.4800 0.5100 40,958 -0.09(-14.93%)
Mar 08, 2021 0.5700 0.6000 0.5700 0.5995 8,068 +0.00(+0.76%)
Mar 05, 2021 0.6400 0.6400 0.4700 0.5950 40,000 -0.05(-7.03%)
Mar 04, 2021 0.6360 0.7250 0.5000 0.6400 78,739 -0.01(-0.78%)
Mar 03, 2021 0.7000 1.180 0.5830 0.6450 225,920 +0.18(+37.23%)
Mar 02, 2021 0.4700 0.4900 0.4700 0.4700 30,000 -0.16(-25.40%)
Mar 01, 2021 0.6300 0.6300 0.6300 97 +0.00(+0.00%)
Feb 26, 2021 0.6100 0.7000 0.6100 0.6300 7,200 +0.14(+28.57%)
Feb 25, 2021 0.4900 0.4900 0.4900 75 +0.00(+0.00%)
Feb 24, 2021 0.5000 0.5000 0.4900 0.4900 2,201 -0.19(-27.94%)
Feb 23, 2021 0.6800 0.6800 0.6800 0.6800 566 +0.00(+0.00%)
Feb 22, 2021 0.6800 0.6800 0.6800 0.6800 351 +0.22(+46.24%)
Feb 19, 2021 0.4650 0.4650 0.4650 0.4650 200 +0.01(+1.75%)
Feb 18, 2021 0.4570 0.4570 0.4570 0.4570 465 -0.19(-29.69%)
Feb 17, 2021 0.7000 0.7000 0.6000 0.6500 9,652 +0.00(+0.00%)
Feb 16, 2021 0.6500 0.6500 0.6350 0.6500 4,869 +0.00(+0.00%)
Feb 12, 2021 0.6250 0.7000 0.6000 0.6500 2,900 +0.00(+0.00%)
Feb 11, 2021 0.5200 0.6500 0.4220 0.6500 14,336 +0.14(+27.20%)
Feb 10, 2021 0.4250 0.5400 0.4100 0.5110 10,600 +0.09(+21.58%)
Feb 09, 2021 0.4050 0.4203 0.4050 0.4203 1,593 +0.02(+3.78%)
Feb 08, 2021 0.3950 0.4065 0.3950 0.4050 3,333 -0.00(-1.22%)
Feb 05, 2021 0.4100 0.4100 0.4100 0.4100 300 +0.01(+2.50%)
Feb 04, 2021 0.4000 0.4000 0.4000 0.4000 541 +0.01(+2.56%)
Feb 03, 2021 0.4000 0.4000 0.3900 0.3900 422 -0.13(-25.00%)
Feb 02, 2021 0.3900 0.5200 0.3900 0.5200 209 +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.