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

Pacific Ventures Group Inc (OP: PACV )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 0.0010 0.0010 0.0008 0.0009 6,015,761 -0.00(-10.00%)
Apr 28, 2023 0.0010 0.0010 0.0010 0.0010 666 +0.00(+0.00%)
Apr 27, 2023 0.0010 0.0011 0.0010 0.0010 8,622,491 -0.00(-9.09%)
Apr 26, 2023 0.0011 0.0011 0.0010 0.0011 5,421,857 +0.00(+0.00%)
Apr 25, 2023 0.0012 0.0012 0.0011 0.0011 1,293,205 +0.00(+0.00%)
Apr 24, 2023 0.0012 0.0012 0.0011 0.0011 3,443,204 -0.00(-8.33%)
Apr 21, 2023 0.0012 0.0013 0.0012 0.0012 882,332 +0.00(+0.00%)
Apr 20, 2023 0.0013 0.0013 0.0012 0.0012 1,103,690 +0.00(+0.00%)
Apr 19, 2023 0.0013 0.0013 0.0012 0.0012 2,138,655 -0.00(-7.69%)
Apr 18, 2023 0.0012 0.0014 0.0012 0.0013 2,230,624 +0.00(+8.33%)
Apr 17, 2023 0.0012 0.0012 0.0011 0.0012 262,777 +0.00(+0.00%)
Apr 14, 2023 0.0013 0.0013 0.0011 0.0012 1,145,500 +0.00(+0.00%)
Apr 13, 2023 0.0012 0.0012 0.0011 0.0012 3,746,000 +0.00(+0.00%)
Apr 12, 2023 0.0012 0.0012 0.0011 0.0012 476,016 +0.00(+0.00%)
Apr 11, 2023 0.0012 0.0012 0.0011 0.0012 610,909 +0.00(+0.00%)
Apr 10, 2023 0.0013 0.0013 0.0011 0.0012 12,782,622 +0.00(+0.00%)
Apr 06, 2023 0.0013 0.0013 0.0012 0.0012 951,200 -0.00(-14.29%)
Apr 05, 2023 0.0012 0.0014 0.0012 0.0014 3,173,200 +0.00(+16.67%)
Apr 04, 2023 0.0012 0.0012 0.0012 0.0012 850,000 +0.00(+0.00%)
Apr 03, 2023 0.0011 0.0012 0.0011 0.0012 1,957,864 +0.00(+9.09%)
Mar 31, 2023 0.0011 0.0012 0.0011 0.0011 1,821,200 +0.00(+0.00%)
Mar 30, 2023 0.0012 0.0012 0.0011 0.0011 1,111,004 +0.00(+0.00%)
Mar 29, 2023 0.0012 0.0012 0.0010 0.0011 3,337,609 +0.00(+0.00%)
Mar 28, 2023 0.0012 0.0015 0.0010 0.0011 9,127,337 +0.00(+0.00%)
Mar 27, 2023 0.0012 0.0012 0.0011 0.0011 344,909 +0.00(+0.00%)
Mar 24, 2023 0.0012 0.0013 0.0011 0.0011 2,015,743 -0.00(-8.33%)
Mar 23, 2023 0.0011 0.0012 0.0011 0.0012 282,808 +0.00(+9.09%)
Mar 22, 2023 0.0012 0.0012 0.0011 0.0011 6,383,485 -0.00(-8.33%)
Mar 21, 2023 0.0012 0.0013 0.0010 0.0012 6,442,199 +0.00(+0.00%)
Mar 20, 2023 0.0011 0.0013 0.0011 0.0012 7,073,186 +0.00(+9.09%)
Mar 17, 2023 0.0011 0.0012 0.0010 0.0011 3,351,000 -0.00(-8.33%)
Mar 16, 2023 0.0012 0.0012 0.0011 0.0012 1,097,567 +0.00(+9.09%)
Mar 15, 2023 0.0011 0.0012 0.0010 0.0011 7,495,301 +0.00(+22.22%)
Mar 14, 2023 0.0010 0.0010 0.0009 0.0009 2,127,000 -0.00(-10.00%)
Mar 13, 2023 0.0009 0.0010 0.0008 0.0010 13,228,005 -0.00(-9.09%)
Mar 10, 2023 0.0011 0.0011 0.0009 0.0011 1,273,948 +0.00(+0.00%)
Mar 09, 2023 0.0012 0.0012 0.0010 0.0011 4,368,191 +0.00(+0.00%)
Mar 08, 2023 0.0012 0.0012 0.0010 0.0011 390,590 -0.00(-8.33%)
Mar 07, 2023 0.0011 0.0013 0.0010 0.0012 6,409,326 +0.00(+20.00%)
Mar 06, 2023 0.0011 0.0013 0.0009 0.0010 3,898,100 +0.00(+0.00%)
Mar 03, 2023 0.0010 0.0012 0.0010 0.0010 4,917,870 +0.00(+0.00%)
Mar 02, 2023 0.0012 0.0012 0.0009 0.0010 3,883,765 -0.00(-23.08%)
Mar 01, 2023 0.0011 0.0013 0.0010 0.0013 10,604,425 +0.00(+18.18%)
Feb 28, 2023 0.0009 0.0011 0.0009 0.0011 5,668,886 +0.00(+22.22%)
Feb 27, 2023 0.0010 0.0011 0.0006 0.0009 16,564,513 -0.00(-18.18%)
Feb 24, 2023 0.0011 0.0011 0.0010 0.0011 616,666 +0.00(+0.00%)
Feb 23, 2023 0.0010 0.0011 0.0010 0.0011 713,575 +0.00(+10.00%)
Feb 22, 2023 0.0011 0.0011 0.0010 0.0010 492,333 -0.00(-9.09%)
Feb 21, 2023 0.0011 0.0011 0.0010 0.0011 814,254 +0.00(+10.00%)
Feb 17, 2023 0.0010 0.0010 0.0010 0.0010 1,202,000 +0.00(+0.00%)
Feb 16, 2023 0.0011 0.0011 0.0009 0.0010 3,740,638 -0.00(-9.09%)
Feb 15, 2023 0.0010 0.0011 0.0010 0.0011 953,147 +0.00(+10.00%)
Feb 14, 2023 0.0009 0.0011 0.0009 0.0010 2,505,500 +0.00(+0.00%)
Feb 13, 2023 0.0010 0.0011 0.0010 0.0010 7,760,850 +0.00(+0.00%)
Feb 10, 2023 0.0009 0.0010 0.0009 0.0010 5,000,869 +0.00(+11.11%)
Feb 09, 2023 0.0008 0.0009 0.0008 0.0009 1,065,111 +0.00(+0.00%)
Feb 08, 2023 0.0008 0.0009 0.0007 0.0009 5,441,603 +0.00(+28.57%)
Feb 07, 2023 0.0007 0.0007 0.0007 0.0007 952,000 +0.00(+0.00%)
Feb 06, 2023 0.0008 0.0008 0.0007 0.0007 3,953,522 -0.00(-12.50%)
Feb 03, 2023 0.0007 0.0008 0.0007 0.0008 8,930,672 +0.00(+0.00%)
Feb 02, 2023 0.0008 0.0009 0.0007 0.0008 3,597,256 -0.00(-11.11%)
Feb 01, 2023 0.0009 0.0009 0.0008 0.0009 14,291,762 +0.00(+0.00%)
Jan 31, 2023 0.0009 0.0010 0.0008 0.0009 19,778,408 +0.00(+0.00%)
Jan 30, 2023 0.0009 0.0009 0.0008 0.0009 14,560,700 +0.00(+0.00%)
Jan 27, 2023 0.0010 0.0010 0.0008 0.0009 23,818,960 -0.00(-10.00%)
Jan 26, 2023 0.0010 0.0010 0.0009 0.0010 20,092,336 +0.00(+11.11%)
Jan 25, 2023 0.0010 0.0010 0.0009 0.0009 9,041,249 -0.00(-10.00%)
Jan 24, 2023 0.0011 0.0012 0.0009 0.0010 56,180,356 -0.00(-9.09%)
Jan 23, 2023 0.0012 0.0012 0.0011 0.0011 28,012,712 +0.00(+0.00%)
Jan 20, 2023 0.0012 0.0013 0.0011 0.0011 19,440,430 -0.00(-8.33%)
Jan 19, 2023 0.0013 0.0013 0.0011 0.0012 15,877,807 +0.00(+0.00%)
Jan 18, 2023 0.0013 0.0014 0.0012 0.0012 17,519,428 -0.00(-7.69%)
Jan 17, 2023 0.0012 0.0014 0.0011 0.0013 54,536,720 +0.00(+18.18%)
Jan 13, 2023 0.0012 0.0013 0.0010 0.0011 81,739,280 -0.00(-15.38%)
Jan 12, 2023 0.0012 0.0013 0.0011 0.0013 6,139,748 +0.00(+8.33%)
Jan 11, 2023 0.0013 0.0013 0.0011 0.0012 26,443,726 +0.00(+0.00%)
Jan 10, 2023 0.0012 0.0016 0.0012 0.0012 18,097,192 +0.00(+0.00%)
Jan 09, 2023 0.0013 0.0013 0.0011 0.0012 2,784,705 -0.00(-7.69%)
Jan 06, 2023 0.0012 0.0013 0.0011 0.0013 9,926,291 +0.00(+8.33%)
Jan 05, 2023 0.0013 0.0013 0.0011 0.0012 15,563,000 -0.00(-7.69%)
Jan 04, 2023 0.0013 0.0015 0.0012 0.0013 34,142,600 +0.00(+8.33%)
Jan 03, 2023 0.0014 0.0015 0.0012 0.0012 5,299,148 -0.00(-14.29%)
Dec 30, 2022 0.0016 0.0016 0.0012 0.0014 4,542,406 -0.00(-12.50%)
Dec 29, 2022 0.0018 0.0018 0.0015 0.0016 3,587,781 -0.00(-5.88%)
Dec 28, 2022 0.0014 0.0020 0.0013 0.0017 6,693,128 +0.00(+21.43%)
Dec 27, 2022 0.0015 0.0015 0.0011 0.0014 31,345,736 -0.00(-6.67%)
Dec 23, 2022 0.0016 0.0020 0.0014 0.0015 19,841,598 +0.00(+0.00%)
Dec 22, 2022 0.0016 0.0016 0.0014 0.0015 7,251,983 +0.00(+0.00%)
Dec 21, 2022 0.0017 0.0017 0.0015 0.0015 12,586,748 -0.00(-25.00%)
Dec 20, 2022 0.0020 0.0020 0.0016 0.0020 1,169,578 +0.00(+17.65%)
Dec 19, 2022 0.0017 0.0022 0.0015 0.0017 7,302,573 -0.00(-5.56%)
Dec 16, 2022 0.0018 0.0018 0.0015 0.0018 1,402,131 +0.00(+5.88%)
Dec 15, 2022 0.0017 0.0018 0.0013 0.0017 21,507,964 +0.00(+6.25%)
Dec 14, 2022 0.0020 0.0020 0.0015 0.0016 17,354,546 -0.00(-20.00%)
Dec 13, 2022 0.0019 0.0020 0.0019 0.0020 11,342,626 -0.00(-4.76%)
Dec 12, 2022 0.0017 0.0024 0.0017 0.0021 10,828,626 +0.00(+23.53%)
Dec 09, 2022 0.0018 0.0018 0.0015 0.0017 7,964,519 -0.00(-5.56%)
Dec 08, 2022 0.0021 0.0022 0.0016 0.0018 14,165,628 -0.00(-18.18%)
Dec 07, 2022 0.0021 0.0022 0.0021 0.0022 680,990 +0.00(+0.00%)
Dec 06, 2022 0.0023 0.0024 0.0018 0.0022 26,687,612 -0.00(-4.35%)
Dec 05, 2022 0.0024 0.0025 0.0022 0.0023 7,508,111 -0.00(-4.17%)
Dec 02, 2022 0.0026 0.0028 0.0022 0.0024 11,546,563 -0.00(-7.69%)
Dec 01, 2022 0.0025 0.0030 0.0025 0.0026 4,644,061 +0.00(+0.00%)
Nov 30, 2022 0.0030 0.0030 0.0024 0.0026 18,280,432 -0.00(-13.33%)
Nov 29, 2022 0.0032 0.0032 0.0026 0.0030 28,156,144 -0.00(-3.23%)
Nov 28, 2022 0.0031 0.0036 0.0030 0.0031 25,821,800 +0.00(+6.90%)
Nov 25, 2022 0.0029 0.0033 0.0025 0.0029 23,656,246 +0.00(+3.57%)
Nov 23, 2022 0.0033 0.0033 0.0025 0.0028 13,862,441 -0.00(-15.15%)
Nov 22, 2022 0.0047 0.0053 0.0033 0.0033 21,259,432 -0.00(-40.00%)
Nov 21, 2022 0.0056 0.0059 0.0050 0.0055 3,794,123 -0.00(-6.78%)
Nov 18, 2022 0.0066 0.0070 0.0057 0.0059 6,303,279 -0.00(-15.71%)
Nov 17, 2022 0.0051 0.0083 0.0049 0.0070 16,649,761 +0.00(+40.00%)
Nov 16, 2022 0.0037 0.0053 0.0033 0.0050 13,719,999 +0.00(+38.89%)
Nov 15, 2022 0.0043 0.0045 0.0033 0.0036 31,593,292 -0.00(-26.53%)
Nov 14, 2022 0.0031 0.0055 0.0031 0.0049 12,106,202 +0.00(+58.06%)
Nov 11, 2022 0.0030 0.0031 0.0025 0.0031 2,829,294 +0.00(+6.90%)
Nov 10, 2022 0.0029 0.0031 0.0025 0.0029 7,325,514 +0.00(+3.57%)
Nov 09, 2022 0.0029 0.0031 0.0028 0.0028 1,031,000 -0.00(-6.67%)
Nov 08, 2022 0.0029 0.0030 0.0028 0.0030 11,498 +0.00(+11.11%)
Nov 07, 2022 0.0031 0.0033 0.0026 0.0027 10,470,916 -0.00(-18.18%)
Nov 04, 2022 0.0034 0.0036 0.0030 0.0033 4,715,174 -0.00(-5.71%)
Nov 03, 2022 0.0031 0.0044 0.0031 0.0035 2,893,438 +0.00(+2.94%)
Nov 02, 2022 0.0035 0.0037 0.0033 0.0034 341,435 -0.00(-2.86%)
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.