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, 2022 0.0031 0.0033 0.0028 0.0033 4,556,359 +0.00(+13.79%)
Oct 28, 2022 0.0030 0.0033 0.0026 0.0029 4,096,775 -0.00(-17.14%)
Oct 27, 2022 0.0038 0.0042 0.0030 0.0035 5,813,432 -0.00(-16.67%)
Oct 26, 2022 0.0039 0.0042 0.0038 0.0042 529,242 +0.00(+7.69%)
Oct 25, 2022 0.0042 0.0044 0.0036 0.0039 2,877,872 -0.00(-11.36%)
Oct 24, 2022 0.0055 0.0056 0.0040 0.0044 6,481,389 -0.00(-21.43%)
Oct 21, 2022 0.0060 0.0063 0.0050 0.0056 1,226,778 -0.00(-6.67%)
Oct 20, 2022 0.0068 0.0068 0.0055 0.0060 76,000 +0.00(+0.00%)
Oct 19, 2022 0.0064 0.0074 0.0050 0.0060 909,911 +0.00(+15.38%)
Oct 18, 2022 0.0067 0.0077 0.0052 0.0052 409,922 -0.00(-22.39%)
Oct 17, 2022 0.0063 0.0075 0.0057 0.0067 271,258 +0.00(+15.52%)
Oct 14, 2022 0.0056 0.0058 0.0056 0.0058 10,000 +0.00(+0.00%)
Oct 13, 2022 0.0039 0.0064 0.0039 0.0058 2,155,415 +0.00(+45.00%)
Oct 12, 2022 0.0038 0.0040 0.0037 0.0040 291,300 -0.00(-4.76%)
Oct 11, 2022 0.0041 0.0043 0.0035 0.0042 1,125,267 +0.00(+5.00%)
Oct 10, 2022 0.0040 0.0040 0.0040 0.0040 35,000 -0.00(-6.98%)
Oct 07, 2022 0.0039 0.0045 0.0039 0.0043 766,665 +0.00(+4.88%)
Oct 06, 2022 0.0039 0.0041 0.0036 0.0041 23,200 +0.00(+13.89%)
Oct 05, 2022 0.0038 0.0040 0.0035 0.0036 351,600 -0.00(-12.20%)
Oct 04, 2022 0.0039 0.0041 0.0036 0.0041 145,311 +0.00(+2.50%)
Oct 03, 2022 0.0040 0.0042 0.0040 0.0040 543,855 -0.00(-6.98%)
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%)
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.