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

Pacific Ventures Group Inc (OP: PACV )

0.0008 -0.0004 (-33.33%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 6, 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 (%)
Apr 06, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 25, 2015 0.3000 0.3000 0.3000 0 -0.03(-10.18%)
Mar 12, 2015 0.3340 0.3340 0.3340 0 +0.05(+19.29%)
Feb 26, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 24, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 13, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 12, 2015 0.2800 0.2800 0.2800 0 -0.57(-67.06%)
Jan 09, 2015 0.8500 0.8500 0.8500 0.8500 614 +0.16(+23.19%)
Jan 08, 2015 0.6900 0.6900 0.6900 0.6900 1,000 +0.19(+38.00%)
Jan 02, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Dec 31, 2014 0.4500 0.4500 0.4500 0 +0.24(+114.29%)
Dec 23, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 19, 2014 0.2100 0.2100 0.2100 0 -0.07(-25.00%)
Dec 11, 2014 0.2800 0.2800 0.2800 0 -0.17(-37.78%)
Dec 10, 2014 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Nov 21, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 18, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 05, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 30, 2014 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Oct 29, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Oct 27, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 24, 2014 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Oct 21, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 15, 2014 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 14, 2014 0.4500 0.4500 0.4500 0.4500 100 -0.10(-18.18%)
Oct 08, 2014 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Oct 07, 2014 0.5100 0.5100 0.5100 0.5100 4,100 -0.00(-0.20%)
Sep 30, 2014 0.5110 0.5110 0.5110 0 +0.00(+0.00%)
Sep 29, 2014 0.5110 0.5110 0.5110 0.5110 1,004 +0.00(+0.00%)
Sep 26, 2014 0.5110 0.5110 0.5110 0.5110 799 +0.00(+0.00%)
Sep 25, 2014 0.5110 0.5110 0.5110 0.5110 320 -0.44(-46.21%)
Sep 19, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 17, 2014 0.9500 0.9500 0.9500 0 +0.25(+35.71%)
Sep 12, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 11, 2014 0.7001 0.9000 0.7000 0.7000 4,532 -0.01(-0.71%)
Sep 10, 2014 0.7100 0.7100 0.7000 0.7050 2,200 -0.11(-14.02%)
Sep 09, 2014 0.8200 0.9700 0.4260 0.8200 8,708 +0.00(+0.00%)
Sep 08, 2014 1.020 1.250 0.8200 0.8200 8,592 -0.06(-6.82%)
Sep 05, 2014 0.5000 1.250 0.5000 0.8800 43,821 +0.53(+151.43%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 26, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 11, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2014 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
Jul 23, 2014 0.4900 0.4900 0.4500 0.4500 4,864 -0.04(-8.16%)
Jul 22, 2014 0.4900 0.4900 0.4900 0.4900 100 -0.10(-16.95%)
Jul 17, 2014 0.5900 0.5900 0.5900 0 +0.10(+20.41%)
Jul 11, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 08, 2014 0.4900 0.4900 0.4900 0 -0.19(-27.94%)
Jun 11, 2014 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
May 29, 2014 0.6500 0.6500 0.6500 0.6500 0 -0.20(-23.53%)
May 15, 2014 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
May 12, 2014 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 09, 2014 0.5100 0.8300 0.5100 0.8300 1,300 +0.32(+62.75%)
May 05, 2014 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
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.