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

Pacific Ventures Group Inc (OP: PACV )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 (%)
Dec 30, 2016 1.430 1.430 1.430 0 -0.01(-0.69%)
Dec 29, 2016 1.440 1.440 1.440 1.440 100 +0.02(+1.41%)
Dec 28, 2016 1.410 1.440 1.410 1.420 17,000 -0.04(-2.74%)
Dec 27, 2016 1.300 1.460 1.300 1.460 12,000 +0.08(+5.80%)
Dec 23, 2016 1.380 1.380 1.380 0 -0.01(-0.72%)
Dec 22, 2016 1.330 1.400 1.330 1.390 700 +0.01(+0.72%)
Dec 21, 2016 1.400 1.400 1.380 1.380 1,400 -0.02(-1.43%)
Dec 20, 2016 1.400 1.400 1.400 1.400 136 +0.00(+0.00%)
Dec 16, 2016 1.400 1.400 1.400 25 -0.01(-0.71%)
Dec 15, 2016 1.340 1.410 1.279 1.410 1,940 -0.05(-3.42%)
Dec 14, 2016 1.460 1.460 1.350 1.460 3,346 +0.00(+0.00%)
Dec 13, 2016 1.430 1.460 1.332 1.460 4,390 +0.01(+0.69%)
Dec 12, 2016 1.450 1.450 1.450 1.450 241 -0.01(-0.68%)
Dec 09, 2016 1.450 1.460 1.450 1.460 2,626 +0.00(+0.00%)
Dec 08, 2016 1.450 1.460 1.450 1.460 1,700 +0.01(+0.53%)
Dec 07, 2016 1.480 1.480 1.440 1.452 11,655 +0.03(+2.27%)
Dec 06, 2016 1.310 1.420 1.180 1.420 30,382 +0.15(+11.81%)
Dec 05, 2016 1.260 1.310 1.260 1.270 2,212 -0.07(-5.22%)
Dec 02, 2016 1.300 1.400 1.250 1.340 5,331 -0.02(-1.47%)
Dec 01, 2016 1.350 1.360 1.300 1.360 1,700 +0.06(+4.62%)
Nov 30, 2016 1.320 1.320 1.300 1.300 500 +0.03(+2.36%)
Nov 29, 2016 1.280 1.280 1.270 1.270 17,027 +0.02(+1.60%)
Nov 28, 2016 1.190 1.250 1.190 1.250 15,311 +0.03(+2.46%)
Nov 25, 2016 1.220 1.230 1.220 1.220 35,240 +0.05(+4.27%)
Nov 23, 2016 1.170 1.170 1.170 0 +0.01(+0.86%)
Nov 22, 2016 1.180 1.180 1.050 1.160 9,100 +0.05(+4.50%)
Nov 21, 2016 1.133 1.160 1.110 1.110 46,986 -0.01(-0.89%)
Nov 18, 2016 1.120 1.120 1.000 1.120 5,825 +0.07(+6.67%)
Nov 17, 2016 0.8000 1.100 0.7900 1.050 45,899 +0.30(+40.00%)
Nov 16, 2016 0.7000 0.9390 0.7000 0.7500 12,080 +0.05(+7.14%)
Nov 15, 2016 0.7500 0.8595 0.5600 0.7000 16,958 +0.02(+2.94%)
Nov 14, 2016 0.7489 0.9092 0.6800 0.6800 15,579 +0.01(+1.49%)
Nov 11, 2016 0.9980 1.000 0.6000 0.6700 33,481 +0.08(+13.73%)
Nov 10, 2016 0.6000 0.6790 0.5762 0.5891 6,000 -0.09(-13.37%)
Nov 09, 2016 0.5118 0.6800 0.5118 0.6800 105,105 -0.32(-31.93%)
Nov 04, 2016 0.9990 0.9990 0.9990 0 +0.38(+61.13%)
Nov 03, 2016 0.6000 0.6300 0.6000 0.6200 4,930 -0.12(-16.22%)
Nov 02, 2016 0.7000 0.7400 0.6308 0.7400 16,350 +0.00(+0.00%)
Nov 01, 2016 0.7200 0.7400 0.7135 0.7400 55,735 +0.02(+2.78%)
Oct 31, 2016 0.7100 0.7200 0.6958 0.7200 18,949 +0.01(+1.41%)
Oct 28, 2016 0.7100 0.7100 0.7100 0.7100 110 +0.03(+3.70%)
Oct 27, 2016 0.6000 0.6847 0.6000 0.6847 1,610 -0.03(-3.56%)
Oct 26, 2016 0.7100 0.7100 0.7100 0.7100 110 -0.29(-29.00%)
Oct 19, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
Oct 14, 2016 0.6000 0.6000 0.6000 0 -0.40(-40.00%)
Oct 10, 2016 1.000 1.000 1.000 0 +0.40(+66.67%)
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.