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 (%)
Mar 31, 2017 0.9500 1.100 0.8600 1.000 26,755 +0.05(+5.26%)
Mar 30, 2017 0.9400 1.050 0.8600 0.9500 12,831 +0.02(+2.15%)
Mar 29, 2017 0.8500 0.9300 0.7300 0.9300 19,510 +0.06(+6.90%)
Mar 28, 2017 0.8700 0.8700 0.8700 0.8700 150 -0.23(-20.94%)
Mar 27, 2017 1.075 1.250 0.7200 1.100 55,500 +0.06(+5.81%)
Mar 24, 2017 1.250 1.250 0.7000 1.040 74,812 -0.21(-16.80%)
Mar 23, 2017 1.340 1.340 1.250 1.250 2,174 -0.05(-3.85%)
Mar 22, 2017 1.300 1.300 1.300 1.300 3,135 -0.06(-4.41%)
Mar 21, 2017 1.260 1.360 1.260 1.360 600 +0.00(+0.00%)
Mar 20, 2017 1.360 1.360 1.360 1.360 275 +0.00(+0.00%)
Mar 17, 2017 1.290 1.360 1.250 1.360 2,277 +0.13(+10.57%)
Mar 16, 2017 1.550 1.550 1.100 1.230 16,512 -0.22(-15.17%)
Mar 15, 2017 1.640 1.640 1.450 1.450 5,020 -0.10(-6.45%)
Mar 14, 2017 1.550 1.550 1.550 1.550 105 +0.00(+0.00%)
Mar 13, 2017 1.600 1.600 1.550 1.550 205 -0.05(-3.13%)
Mar 10, 2017 1.350 1.600 1.350 1.600 5,910 +0.05(+3.23%)
Mar 09, 2017 1.600 1.600 1.550 1.550 1,067 -0.05(-3.13%)
Mar 08, 2017 1.471 1.640 1.250 1.600 11,160 +0.30(+23.08%)
Mar 07, 2017 1.440 1.500 1.300 1.300 6,910 -0.14(-9.72%)
Mar 06, 2017 1.300 1.440 1.300 1.440 2,033 +0.05(+3.60%)
Mar 03, 2017 1.350 1.390 1.350 1.390 1,105 +0.04(+2.96%)
Mar 02, 2017 1.280 1.350 1.250 1.350 25,145 +0.00(+0.00%)
Feb 28, 2017 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 22, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Feb 16, 2017 1.400 1.400 1.400 0 +0.08(+6.06%)
Feb 15, 2017 1.400 1.400 1.280 1.320 10,985 -0.08(-5.71%)
Feb 14, 2017 1.400 1.400 1.270 1.400 1,210 +0.00(+0.00%)
Feb 13, 2017 1.400 1.400 1.400 1.400 105 -0.02(-1.41%)
Feb 09, 2017 1.420 1.420 1.420 0 +0.01(+0.71%)
Feb 07, 2017 1.410 1.410 1.410 0 -0.01(-0.70%)
Feb 03, 2017 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 01, 2017 1.420 1.420 1.420 0 -0.02(-1.39%)
Jan 31, 2017 1.440 1.440 1.440 1.440 105 +0.12(+9.09%)
Jan 27, 2017 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 26, 2017 1.440 1.440 1.320 1.320 205 -0.03(-2.22%)
Jan 25, 2017 1.440 1.440 1.350 1.350 2,895 -0.09(-6.25%)
Jan 24, 2017 1.440 1.460 1.420 1.440 8,335 +0.00(+0.00%)
Jan 23, 2017 1.430 1.440 1.430 1.440 5,901 +0.01(+0.70%)
Jan 20, 2017 1.430 1.430 1.430 1.430 1,350 +0.08(+5.93%)
Jan 19, 2017 1.440 1.440 0.4500 1.350 2,904 -0.05(-3.57%)
Jan 18, 2017 1.360 1.400 1.210 1.400 3,236 +0.05(+3.70%)
Jan 17, 2017 1.360 1.360 1.350 1.350 2,290 +0.01(+0.75%)
Jan 13, 2017 1.340 1.340 1.340 0 +0.04(+3.26%)
Jan 12, 2017 1.150 1.350 1.150 1.298 6,310 -0.00(-0.18%)
Jan 11, 2017 1.270 1.400 0.9500 1.300 5,205 -0.16(-10.96%)
Jan 04, 2017 1.460 1.460 1.460 0 +0.06(+4.29%)
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.