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

Pacific Ventures Group Inc (OP: PACV )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 16, 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, 2019 0.0039 0.0049 0.0035 0.0045 7,079,732 +0.00(+15.38%)
Oct 30, 2019 0.0032 0.0039 0.0026 0.0039 8,746,873 +0.00(+21.87%)
Oct 29, 2019 0.0030 0.0035 0.0027 0.0032 9,243,147 -0.00(-3.03%)
Oct 28, 2019 0.0043 0.0043 0.0030 0.0033 8,997,341 -0.00(-19.51%)
Oct 25, 2019 0.0040 0.0043 0.0036 0.0041 1,969,300 +0.00(+5.13%)
Oct 24, 2019 0.0036 0.0039 0.0035 0.0039 1,113,500 +0.00(+14.71%)
Oct 23, 2019 0.0032 0.0041 0.0029 0.0034 9,703,441 +0.00(+13.33%)
Oct 22, 2019 0.0038 0.0038 0.0030 0.0030 2,459,965 -0.00(-16.67%)
Oct 21, 2019 0.0038 0.0041 0.0032 0.0036 5,536,448 -0.00(-12.20%)
Oct 18, 2019 0.0044 0.0045 0.0039 0.0041 3,017,800 +0.00(+2.50%)
Oct 17, 2019 0.0045 0.0049 0.0038 0.0040 11,887,424 -0.00(-20.00%)
Oct 16, 2019 0.0057 0.0058 0.0046 0.0050 5,199,148 -0.00(-12.28%)
Oct 15, 2019 0.0057 0.0059 0.0051 0.0057 2,149,893 +0.00(+3.64%)
Oct 14, 2019 0.0058 0.0058 0.0052 0.0055 3,102,250 -0.00(-5.17%)
Oct 11, 2019 0.0060 0.0062 0.0052 0.0058 6,798,600 -0.00(-4.92%)
Oct 10, 2019 0.0053 0.0065 0.0053 0.0061 6,127,418 +0.00(+12.96%)
Oct 09, 2019 0.0051 0.0056 0.0045 0.0054 4,586,547 +0.00(+5.88%)
Oct 08, 2019 0.0052 0.0053 0.0045 0.0051 6,469,394 +0.00(+2.00%)
Oct 07, 2019 0.0051 0.0053 0.0046 0.0050 9,905,408 -0.00(-1.96%)
Oct 04, 2019 0.0056 0.0059 0.0046 0.0051 12,865,601 -0.00(-10.53%)
Oct 03, 2019 0.0060 0.0062 0.0054 0.0057 5,656,698 -0.00(-9.52%)
Oct 02, 2019 0.0067 0.0069 0.0055 0.0063 7,915,854 -0.00(-1.56%)
Oct 01, 2019 0.0057 0.0075 0.0048 0.0064 28,576,020 +0.00(+18.52%)
Sep 30, 2019 0.0047 0.0056 0.0042 0.0054 20,938,648 +0.00(+14.89%)
Sep 27, 2019 0.0042 0.0048 0.0041 0.0047 4,422,100 +0.00(+9.30%)
Sep 26, 2019 0.0044 0.0044 0.0039 0.0043 6,315,498 -0.00(-2.27%)
Sep 25, 2019 0.0048 0.0048 0.0040 0.0044 5,692,248 -0.00(-12.00%)
Sep 24, 2019 0.0046 0.0050 0.0032 0.0050 21,450,672 +0.00(+2.04%)
Sep 23, 2019 0.0050 0.0053 0.0040 0.0049 17,870,324 +0.00(+6.52%)
Sep 20, 2019 0.0052 0.0055 0.0046 0.0046 15,436,800 -0.00(-9.80%)
Sep 19, 2019 0.0047 0.0054 0.0041 0.0051 17,913,150 +0.00(+8.51%)
Sep 18, 2019 0.0044 0.0049 0.0037 0.0047 17,623,536 +0.00(+6.82%)
Sep 17, 2019 0.0046 0.0050 0.0037 0.0044 30,634,160 -0.00(-6.38%)
Sep 16, 2019 0.0040 0.0049 0.0039 0.0047 53,966,932 +0.00(+23.68%)
Sep 13, 2019 0.0031 0.0043 0.0028 0.0038 60,794,200 +0.00(+26.67%)
Sep 12, 2019 0.0024 0.0030 0.0022 0.0030 31,487,596 +0.00(+25.00%)
Sep 11, 2019 0.0023 0.0031 0.0018 0.0024 82,920,672 +0.00(+4.35%)
Sep 10, 2019 0.0028 0.0029 0.0023 0.0023 68,320,552 -0.00(-20.69%)
Sep 09, 2019 0.0036 0.0036 0.0027 0.0029 38,045,208 -0.00(-17.14%)
Sep 06, 2019 0.0042 0.0042 0.0031 0.0035 51,827,100 -0.00(-12.50%)
Sep 05, 2019 0.0048 0.0057 0.0038 0.0040 48,391,972 -0.00(-20.00%)
Sep 04, 2019 0.0030 0.0064 0.0030 0.0050 68,403,712 +0.00(+66.67%)
Sep 03, 2019 0.0038 0.0038 0.0027 0.0030 22,753,456 -0.00(-11.76%)
Aug 30, 2019 0.0035 0.0040 0.0028 0.0034 15,620,800 -0.00(-2.86%)
Aug 29, 2019 0.0038 0.0042 0.0030 0.0035 12,935,963 +0.00(+0.00%)
Aug 28, 2019 0.0022 0.0038 0.0021 0.0035 58,103,680 +0.00(+59.09%)
Aug 27, 2019 0.0023 0.0025 0.0020 0.0022 36,792,084 -0.00(-4.35%)
Aug 26, 2019 0.0030 0.0031 0.0022 0.0023 80,584,024 -0.00(-17.86%)
Aug 23, 2019 0.0033 0.0035 0.0025 0.0028 85,288,400 -0.00(-15.15%)
Aug 22, 2019 0.0046 0.0058 0.0031 0.0033 141,174,096 -0.00(-13.16%)
Aug 21, 2019 0.0018 0.0089 0.0018 0.0038 323,948,000 +0.00(+111.11%)
Aug 20, 2019 0.0023 0.0023 0.0017 0.0018 47,678,400 -0.00(-18.18%)
Aug 19, 2019 0.0021 0.0023 0.0019 0.0022 20,369,024 +0.00(+4.76%)
Aug 16, 2019 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+23.53%)
Aug 15, 2019 0.0020 0.0020 0.0017 0.0017 1,421,806 -0.00(-10.53%)
Aug 14, 2019 0.0020 0.0020 0.0019 0.0019 1,800,000 -0.00(-9.52%)
Aug 13, 2019 0.0022 0.0022 0.0020 0.0021 2,977,000 -0.00(-4.55%)
Aug 12, 2019 0.0019 0.0022 0.0019 0.0022 5,233,356 +0.00(+22.22%)
Aug 09, 2019 0.0022 0.0022 0.0018 0.0018 8,093,000 -0.00(-14.29%)
Aug 08, 2019 0.0032 0.0036 0.0021 0.0021 34,666,420 -0.00(-32.26%)
Aug 07, 2019 0.0021 0.0050 0.0021 0.0031 40,603,016 +0.00(+47.62%)
Aug 06, 2019 0.0021 0.0021 0.0018 0.0021 275,000 -0.00(-4.55%)
Aug 05, 2019 0.0020 0.0023 0.0020 0.0022 5,057,720 +0.00(+4.76%)
Aug 02, 2019 0.0023 0.0023 0.0020 0.0021 8,522,000 -0.00(-4.55%)
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.