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, 2024 0.0012 0.0012 0.0010 0.0010 5,110,000 -0.00(-9.09%)
Apr 29, 2024 0.0016 0.0016 0.0010 0.0011 4,220,000 -0.00(-54.17%)
Apr 25, 2024 0.0024 0 -0.00(-7.69%)
Apr 24, 2024 0.0018 0.0026 0.0016 0.0026 673,507 +0.00(+44.44%)
Apr 23, 2024 0.0018 0.0018 0.0018 0.0018 46,000 +0.00(+50.00%)
Apr 22, 2024 0.0016 0.0017 0.0012 0.0012 50,908 -0.00(-25.00%)
Apr 19, 2024 0.0016 0.0016 0.0016 0.0016 1,500 +0.00(+0.00%)
Apr 18, 2024 0.0015 0.0016 0.0015 0.0016 90,134 +0.00(+33.33%)
Apr 17, 2024 0.0011 0.0018 0.0011 0.0012 51,919 +0.00(+9.09%)
Apr 16, 2024 0.0016 0.0019 0.0010 0.0011 16,196,309 -0.00(-45.00%)
Apr 15, 2024 0.0020 0.0020 0.0020 0.0020 10,100 -0.00(-13.04%)
Apr 11, 2024 0.0023 0 -0.00(-8.00%)
Apr 09, 2024 0.0025 0 -0.00(-3.85%)
Apr 08, 2024 0.0026 0.0026 0.0026 0.0026 160 +0.00(+62.50%)
Apr 05, 2024 0.0019 0.0019 0.0014 0.0016 5,175,024 -0.00(-30.43%)
Apr 01, 2024 0.0023 0 -0.00(-23.33%)
Mar 28, 2024 0.0032 0.0035 0.0030 0.0030 396,490 -0.00(-21.05%)
Mar 27, 2024 0.0029 0.0038 0.0029 0.0038 25,160 +0.00(+26.67%)
Mar 26, 2024 0.0040 0.0041 0.0023 0.0030 829,835 -0.00(-25.00%)
Mar 25, 2024 0.0071 0.0071 0.0027 0.0040 1,897,692 -0.01(-56.04%)
Mar 22, 2024 0.0091 0.0091 0.0091 0.0091 2,000 -0.00(-9.00%)
Mar 21, 2024 0.0083 0.0100 0.0083 0.0100 12,103 +0.00(+61.29%)
Mar 20, 2024 0.0110 0.0110 0.0045 0.0062 714,900 -0.01(-55.71%)
Mar 19, 2024 0.0080 0.0150 0.0050 0.0140 15,300 +0.01(+6900.00%)
Feb 05, 2024 0.0002 0 +0.00(+0.00%)
Feb 01, 2024 0.0002 0 +0.00(+100.00%)
Jan 31, 2024 0.0001 0.0001 0.0001 0.0001 12,541,664 +0.00(+0.00%)
Jan 26, 2024 0.0001 0 +0.00(+0.00%)
Jan 24, 2024 0.0001 0 +0.00(+0.00%)
Jan 22, 2024 0.0001 0 +0.00(+0.00%)
Jan 19, 2024 0.0001 0.0002 0.0001 0.0001 59,542,000 +0.00(+0.00%)
Jan 18, 2024 0.0001 0.0002 0.0001 0.0001 121,172,976 +0.00(+0.00%)
Jan 17, 2024 0.0002 0.0002 0.0001 0.0001 81,700,096 +0.00(+0.00%)
Jan 16, 2024 0.0001 0.0002 0.0001 0.0001 50,830,320 -0.00(-50.00%)
Jan 12, 2024 0.0002 0.0002 0.0001 0.0002 1,499,500 +0.00(+100.00%)
Jan 10, 2024 0.0001 0 +0.00(+0.00%)
Jan 09, 2024 0.0001 0.0001 0.0001 0.0001 5,000,124 +0.00(+0.00%)
Jan 08, 2024 0.0001 0.0001 0.0001 0.0001 5,000,248 +0.00(+0.00%)
Jan 05, 2024 0.0001 0.0002 0.0001 0.0001 6,019,648 +0.00(+0.00%)
Jan 04, 2024 0.0001 0.0001 0.0001 0.0001 5,000,000 +0.00(+0.00%)
Jan 03, 2024 0.0002 0.0002 0.0001 0.0001 7,205,225 +0.00(+0.00%)
Jan 02, 2024 0.0002 0.0002 0.0001 0.0001 5,030,074 -0.00(-50.00%)
Dec 29, 2023 0.0002 0.0002 0.0001 0.0002 57,679,224 +0.00(+0.00%)
Dec 28, 2023 0.0002 0.0003 0.0002 0.0002 89,157,472 +0.00(+0.00%)
Dec 27, 2023 0.0002 0.0002 0.0001 0.0002 43,200,232 +0.00(+0.00%)
Dec 26, 2023 0.0002 0.0002 0.0002 0.0002 4,152,975 +0.00(+0.00%)
Dec 22, 2023 0.0002 0.0002 0.0002 0.0002 401,433 +0.00(+100.00%)
Dec 21, 2023 0.0003 0.0003 0.0001 0.0001 21,146,228 -0.00(-66.67%)
Dec 20, 2023 0.0002 0.0003 0.0002 0.0003 51,400,676 +0.00(+50.00%)
Dec 19, 2023 0.0001 0.0002 0.0001 0.0002 1,363,333 +0.00(+0.00%)
Dec 18, 2023 0.0003 0.0003 0.0002 0.0002 34,276,664 -0.00(-33.33%)
Dec 15, 2023 0.0003 0.0003 0.0002 0.0003 46,834,444 +0.00(+0.00%)
Dec 14, 2023 0.0002 0.0003 0.0002 0.0003 45,011,000 +0.00(+50.00%)
Dec 13, 2023 0.0002 0.0002 0.0001 0.0002 15,020,509 -0.00(-33.33%)
Dec 12, 2023 0.0002 0.0003 0.0001 0.0003 3,357,501 +0.00(+50.00%)
Dec 11, 2023 0.0002 0.0003 0.0002 0.0002 112,614,976 +0.00(+0.00%)
Dec 08, 2023 0.0002 0.0003 0.0002 0.0002 27,229,334 +0.00(+0.00%)
Dec 07, 2023 0.0002 0.0003 0.0002 0.0002 2,000,001 -0.00(-33.33%)
Dec 06, 2023 0.0002 0.0003 0.0002 0.0003 16,284,160 +0.00(+50.00%)
Dec 05, 2023 0.0003 0.0004 0.0002 0.0002 127,887,560 -0.00(-33.33%)
Dec 04, 2023 0.0003 0.0003 0.0003 0.0003 14,141,666 +0.00(+0.00%)
Dec 01, 2023 0.0002 0.0003 0.0002 0.0003 1,300,000 +0.00(+0.00%)
Nov 30, 2023 0.0003 0.0003 0.0003 0.0003 2,333,336 +0.00(+0.00%)
Nov 29, 2023 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+50.00%)
Nov 28, 2023 0.0003 0.0003 0.0002 0.0002 27,909,168 -0.00(-33.33%)
Nov 27, 2023 0.0003 0.0004 0.0002 0.0003 62,008,224 +0.00(+0.00%)
Nov 24, 2023 0.0003 0.0003 0.0003 0.0003 6,410,929 +0.00(+0.00%)
Nov 22, 2023 0.0003 0.0004 0.0003 0.0003 91,595,104 +0.00(+0.00%)
Nov 21, 2023 0.0003 0.0004 0.0003 0.0003 24,641,196 +0.00(+0.00%)
Nov 20, 2023 0.0004 0.0004 0.0003 0.0003 22,458,966 -0.00(-25.00%)
Nov 17, 2023 0.0003 0.0004 0.0003 0.0004 21,068,502 +0.00(+33.33%)
Nov 16, 2023 0.0004 0.0004 0.0003 0.0003 23,501,972 -0.00(-25.00%)
Nov 15, 2023 0.0004 0.0004 0.0002 0.0004 671,500 +0.00(+33.33%)
Nov 14, 2023 0.0003 0.0003 0.0002 0.0003 1,235,015 -0.00(-25.00%)
Nov 13, 2023 0.0004 0.0004 0.0002 0.0004 2,230,000 +0.00(+33.33%)
Nov 10, 2023 0.0003 0.0004 0.0002 0.0003 27,651,444 +0.00(+0.00%)
Nov 09, 2023 0.0003 0.0003 0.0003 0.0003 4,677,191 +0.00(+0.00%)
Nov 08, 2023 0.0004 0.0004 0.0003 0.0003 30,623,096 -0.00(-25.00%)
Nov 07, 2023 0.0003 0.0004 0.0003 0.0004 30,060,000 +0.00(+33.33%)
Nov 06, 2023 0.0003 0.0005 0.0003 0.0003 94,288,536 -0.00(-25.00%)
Nov 03, 2023 0.0003 0.0004 0.0003 0.0004 22,341,666 +0.00(+33.33%)
Nov 02, 2023 0.0004 0.0004 0.0003 0.0003 20,180,054 -0.00(-25.00%)
Nov 01, 2023 0.0004 0.0004 0.0003 0.0004 22,060,000 -0.00(-20.00%)
Oct 31, 2023 0.0005 0.0005 0.0005 0.0005 250 +0.00(+0.00%)
Oct 26, 2023 0.0005 0 +0.00(+0.00%)
Oct 24, 2023 0.0005 0 +0.00(+25.00%)
Oct 23, 2023 0.0005 0.0005 0.0004 0.0004 19,000 -0.00(-20.00%)
Oct 20, 2023 0.0005 0.0005 0.0005 0.0005 100,002 +0.00(+0.00%)
Oct 18, 2023 0.0005 0 +0.00(+0.00%)
Oct 17, 2023 0.0005 0.0005 0.0005 0.0005 5,000 +0.00(+25.00%)
Oct 16, 2023 0.0004 0.0004 0.0004 0.0004 1,000 -0.00(-20.00%)
Oct 13, 2023 0.0004 0.0005 0.0003 0.0005 1,190,000 +0.00(+0.00%)
Oct 12, 2023 0.0005 0.0005 0.0004 0.0005 1,095,001 +0.00(+0.00%)
Oct 11, 2023 0.0005 0.0005 0.0005 0.0005 30,000 +0.00(+0.00%)
Oct 10, 2023 0.0003 0.0005 0.0003 0.0005 104,000 +0.00(+25.00%)
Oct 09, 2023 0.0004 0.0005 0.0003 0.0004 5,320,408 -0.00(-20.00%)
Oct 05, 2023 0.0005 52 +0.00(+0.00%)
Oct 04, 2023 0.0004 0.0005 0.0004 0.0005 308,035 +0.00(+0.00%)
Sep 28, 2023 0.0005 1 +0.00(+0.00%)
Sep 27, 2023 0.0005 0.0005 0.0005 0.0005 2,083,494 -0.00(-16.67%)
Sep 26, 2023 0.0006 0.0006 0.0006 0.0006 132,695 +0.00(+0.00%)
Sep 25, 2023 0.0006 0.0006 0.0006 0.0006 396,552 +0.00(+0.00%)
Sep 22, 2023 0.0006 0.0006 0.0005 0.0006 140,455 +0.00(+20.00%)
Sep 21, 2023 0.0006 0.0006 0.0005 0.0005 5,176,251 -0.00(-16.67%)
Sep 20, 2023 0.0006 0.0006 0.0006 0.0006 13,715 +0.00(+0.00%)
Sep 19, 2023 0.0005 0.0006 0.0004 0.0006 4,244,749 +0.00(+0.00%)
Sep 18, 2023 0.0005 0.0006 0.0005 0.0006 1,000,000 +0.00(+50.00%)
Sep 15, 2023 0.0005 0.0005 0.0004 0.0004 2,335,004 -0.00(-33.33%)
Sep 13, 2023 0.0006 0 +0.00(+0.00%)
Sep 12, 2023 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+20.00%)
Sep 11, 2023 0.0005 0.0005 0.0005 0.0005 102,001 -0.00(-16.67%)
Sep 06, 2023 0.0006 0 +0.00(+20.00%)
Sep 05, 2023 0.0005 0.0005 0.0005 0.0005 4,106 -0.00(-16.67%)
Sep 01, 2023 0.0006 0.0006 0.0006 0.0006 112,500 +0.00(+20.00%)
Aug 31, 2023 0.0005 0.0005 0.0005 0.0005 67,888 -0.00(-16.67%)
Aug 30, 2023 0.0006 0.0006 0.0005 0.0006 194,500 +0.00(+0.00%)
Aug 28, 2023 0.0006 0 +0.00(+0.00%)
Aug 25, 2023 0.0006 0.0006 0.0005 0.0006 41,000 +0.00(+0.00%)
Aug 23, 2023 0.0006 0 +0.00(+0.00%)
Aug 21, 2023 0.0006 0 +0.00(+0.00%)
Aug 17, 2023 0.0006 0 +0.00(+0.00%)
Aug 16, 2023 0.0006 0.0006 0.0006 0.0006 2,000 +0.00(+0.00%)
Aug 15, 2023 0.0005 0.0006 0.0005 0.0006 1,002,000 +0.00(+20.00%)
Aug 14, 2023 0.0005 0.0005 0.0004 0.0005 1,370,000 +0.00(+0.00%)
Aug 11, 2023 0.0005 0.0006 0.0004 0.0005 1,360,175 +0.00(+0.00%)
Aug 10, 2023 0.0004 0.0005 0.0004 0.0005 600,015 +0.00(+0.00%)
Aug 09, 2023 0.0005 0.0005 0.0005 0.0005 1,020 +0.00(+0.00%)
Aug 08, 2023 0.0006 0.0006 0.0005 0.0005 10,860,002 -0.00(-16.67%)
Aug 07, 2023 0.0006 0.0006 0.0006 0.0006 38,500 +0.00(+20.00%)
Aug 04, 2023 0.0006 0.0006 0.0005 0.0005 20,001 -0.00(-16.67%)
Aug 03, 2023 0.0006 0.0006 0.0005 0.0006 352,000 +0.00(+0.00%)
Aug 02, 2023 0.0005 0.0006 0.0005 0.0006 700,000 +0.00(+20.00%)
Aug 01, 2023 0.0005 0.0006 0.0005 0.0005 1,023,320 -0.00(-16.67%)
Jul 27, 2023 0.0006 0 +0.00(+20.00%)
Jul 26, 2023 0.0006 0.0006 0.0005 0.0005 3,726,322 -0.00(-16.67%)
Jul 24, 2023 0.0006 0 +0.00(+0.00%)
Jul 21, 2023 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+0.00%)
Jul 20, 2023 0.0006 0.0006 0.0006 0.0006 28,033 +0.00(+20.00%)
Jul 19, 2023 0.0006 0.0007 0.0005 0.0005 18,931,856 +0.00(+0.00%)
Jul 18, 2023 0.0006 0.0006 0.0005 0.0005 2,467,877 -0.00(-16.67%)
Jul 17, 2023 0.0004 0.0006 0.0004 0.0006 46,891,528 +0.00(+20.00%)
Jul 14, 2023 0.0005 0.0005 0.0004 0.0005 2,300,000 +0.00(+0.00%)
Jul 13, 2023 0.0005 0.0005 0.0004 0.0005 643,916 +0.00(+0.00%)
Jul 12, 2023 0.0005 0.0006 0.0005 0.0005 1,341,359 +0.00(+0.00%)
Jul 11, 2023 0.0006 0.0006 0.0005 0.0005 3,636,000 +0.00(+0.00%)
Jul 10, 2023 0.0005 0.0006 0.0004 0.0005 43,779,376 -0.00(-16.67%)
Jul 07, 2023 0.0007 0.0007 0.0006 0.0006 8,193,600 +0.00(+0.00%)
Jul 06, 2023 0.0007 0.0007 0.0006 0.0006 1,010,000 -0.00(-14.29%)
Jul 05, 2023 0.0007 0.0007 0.0007 0.0007 10,520,501 +0.00(+0.00%)
Jul 03, 2023 0.0008 0.0008 0.0007 0.0007 3,219,522 -0.00(-12.50%)
Jun 30, 2023 0.0007 0.0008 0.0007 0.0008 9,925,388 +0.00(+0.00%)
Jun 29, 2023 0.0009 0.0009 0.0005 0.0008 37,832,580 +0.00(+0.00%)
Jun 28, 2023 0.0007 0.0010 0.0005 0.0008 73,008,696 +0.00(+0.00%)
Jun 27, 2023 0.0007 0.0008 0.0007 0.0008 2,091,000 +0.00(+0.00%)
Jun 26, 2023 0.0010 0.0012 0.0007 0.0008 61,451,848 -0.00(-20.00%)
Jun 23, 2023 0.0010 0.0010 0.0010 0.0010 310,000 +0.00(+0.00%)
Jun 22, 2023 0.0009 0.0010 0.0009 0.0010 3,552,463 +0.00(+0.00%)
Jun 21, 2023 0.0011 0.0011 0.0009 0.0010 3,110,500 -0.00(-9.09%)
Jun 20, 2023 0.0007 0.0013 0.0007 0.0011 38,788,120 +0.00(+57.14%)
Jun 16, 2023 0.0007 0.0007 0.0007 0.0007 5,000,000 +0.00(+0.00%)
Jun 15, 2023 0.0008 0.0008 0.0007 0.0007 2,100,000 -0.00(-22.22%)
May 08, 2023 0.0010 0.0010 0.0009 0.0009 520,500 +0.00(+0.00%)
May 05, 2023 0.0010 0.0010 0.0008 0.0009 6,856,200 +0.00(+0.00%)
May 04, 2023 0.0009 0.0009 0.0009 0.0009 1,076,500 +0.00(+0.00%)
May 03, 2023 0.0008 0.0010 0.0008 0.0009 2,780,729 +0.00(+0.00%)
May 02, 2023 0.0009 0.0009 0.0008 0.0009 2,035,407 +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.