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 29, 2019 0.0049 0.0060 0.0049 0.0060 124,000 +0.00(+15.38%)
Mar 28, 2019 0.0050 0.0055 0.0049 0.0052 213,052 +0.00(+8.33%)
Mar 27, 2019 0.0054 0.0055 0.0048 0.0048 380,880 -0.00(-14.29%)
Mar 26, 2019 0.0051 0.0058 0.0051 0.0056 856,924 +0.00(+9.80%)
Mar 25, 2019 0.0051 0.0051 0.0051 0.0051 10,000 +0.00(+0.00%)
Mar 22, 2019 0.0051 0.0051 0.0051 0.0051 50,000 -0.00(-21.54%)
Mar 21, 2019 0.0049 0.0065 0.0049 0.0065 670,934 +0.00(+32.65%)
Mar 20, 2019 0.0049 0.0050 0.0049 0.0049 409,384 +0.00(+0.00%)
Mar 19, 2019 0.0049 0.0051 0.0048 0.0049 341,034 -0.00(-5.77%)
Mar 18, 2019 0.0059 0.0059 0.0051 0.0052 663,451 -0.00(-7.14%)
Mar 15, 2019 0.0063 0.0072 0.0056 0.0056 4,804,400 +0.00(+3.70%)
Mar 14, 2019 0.0049 0.0060 0.0049 0.0054 465,200 +0.00(+8.00%)
Mar 13, 2019 0.0054 0.0054 0.0050 0.0050 214,138 +0.00(+0.00%)
Mar 12, 2019 0.0043 0.0057 0.0043 0.0050 558,187 +0.00(+0.00%)
Mar 11, 2019 0.0051 0.0058 0.0050 0.0050 131,000 +0.00(+0.00%)
Mar 08, 2019 0.0055 0.0069 0.0050 0.0050 1,866,900 -0.00(-13.79%)
Mar 07, 2019 0.0056 0.0059 0.0056 0.0058 222,394 -0.00(-6.45%)
Mar 06, 2019 0.0053 0.0063 0.0053 0.0062 387,000 +0.00(+6.90%)
Mar 05, 2019 0.0065 0.0067 0.0052 0.0058 1,636,090 -0.00(-10.77%)
Mar 04, 2019 0.0066 0.0068 0.0058 0.0065 639,040 -0.00(-4.41%)
Mar 01, 2019 0.0062 0.0068 0.0059 0.0068 1,798,000 +0.00(+6.25%)
Feb 28, 2019 0.0070 0.0070 0.0063 0.0064 406,000 -0.00(-12.33%)
Feb 27, 2019 0.0073 0.0073 0.0061 0.0073 582,759 +0.00(+14.06%)
Feb 26, 2019 0.0070 0.0077 0.0060 0.0064 1,362,101 -0.00(-8.57%)
Feb 25, 2019 0.0094 0.0094 0.0065 0.0070 1,609,594 -0.00(-12.50%)
Feb 22, 2019 0.0111 0.0111 0.0060 0.0080 6,315,500 +0.00(+23.08%)
Feb 21, 2019 0.0048 0.0087 0.0048 0.0065 1,948,755 +0.00(+20.37%)
Feb 20, 2019 0.0054 0.0054 0.0054 0.0054 16,000 +0.00(+0.00%)
Feb 19, 2019 0.0050 0.0059 0.0046 0.0054 653,000 +0.00(+5.88%)
Feb 15, 2019 0.0051 0.0051 0.0046 0.0051 819,600 +0.00(+2.00%)
Feb 14, 2019 0.0061 0.0061 0.0050 0.0050 1,417,346 -0.00(-21.88%)
Feb 13, 2019 0.0067 0.0071 0.0040 0.0064 6,813,778 +0.00(+12.28%)
Feb 12, 2019 0.0063 0.0063 0.0051 0.0057 6,559,292 -0.00(-10.94%)
Feb 11, 2019 0.0060 0.0090 0.0060 0.0064 6,020,259 -0.00(-3.03%)
Feb 08, 2019 0.0058 0.0068 0.0055 0.0066 10,295,200 +0.00(+6.45%)
Feb 07, 2019 0.0062 0.0064 0.0052 0.0062 7,031,074 +0.00(+3.33%)
Feb 06, 2019 0.0080 0.0080 0.0058 0.0060 11,460,864 -0.00(-25.00%)
Feb 05, 2019 0.0073 0.0080 0.0071 0.0080 4,680,425 +0.00(+8.11%)
Feb 04, 2019 0.0090 0.0090 0.0072 0.0074 2,601,723 -0.00(-5.13%)
Feb 01, 2019 0.0100 0.0100 0.0075 0.0078 2,725,900 -0.00(-25.71%)
Jan 31, 2019 0.0090 0.0125 0.0090 0.0105 2,018,361 +0.00(+16.67%)
Jan 30, 2019 0.0091 0.0123 0.0080 0.0090 1,932,848 +0.00(+5.88%)
Jan 29, 2019 0.0089 0.0091 0.0085 0.0085 482,775 +0.00(+6.25%)
Jan 28, 2019 0.0065 0.0090 0.0065 0.0080 2,099,485 +0.00(+29.03%)
Jan 25, 2019 0.0069 0.0069 0.0060 0.0062 4,473,400 -0.00(-10.14%)
Jan 24, 2019 0.0070 0.0074 0.0067 0.0069 3,047,190 -0.00(-5.48%)
Jan 23, 2019 0.0085 0.0085 0.0066 0.0073 992,816 -0.00(-14.12%)
Jan 22, 2019 0.0079 0.0090 0.0078 0.0085 933,747 +0.00(+14.86%)
Jan 18, 2019 0.0074 0.0074 0.0062 0.0074 2,830,100 +0.00(+5.71%)
Jan 17, 2019 0.0089 0.0089 0.0065 0.0070 2,346,487 -0.00(-21.35%)
Jan 16, 2019 0.0073 0.0095 0.0070 0.0089 3,550,628 +0.00(+18.67%)
Jan 15, 2019 0.0076 0.0076 0.0063 0.0075 3,979,139 -0.00(-3.85%)
Jan 14, 2019 0.0079 0.0081 0.0076 0.0078 861,933 -0.00(-1.27%)
Jan 11, 2019 0.0093 0.0093 0.0060 0.0079 7,539,500 -0.00(-18.56%)
Jan 10, 2019 0.0105 0.0105 0.0085 0.0097 1,933,915 -0.00(-7.62%)
Jan 09, 2019 0.0110 0.0110 0.0084 0.0105 4,252,151 +0.00(+0.00%)
Jan 08, 2019 0.0138 0.0138 0.0100 0.0105 3,785,706 -0.00(-25.00%)
Jan 07, 2019 0.0144 0.0144 0.0087 0.0140 6,598,018 +0.00(+3.70%)
Jan 04, 2019 0.0131 0.0146 0.0110 0.0135 2,619,800 -0.00(-6.90%)
Jan 03, 2019 0.0151 0.0160 0.0126 0.0145 2,853,266 -0.00(-18.99%)
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.