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 (%)
Apr 30, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Apr 29, 2019 0.0047 0.0047 0.0045 0.0045 1,039,873 -0.00(-2.17%)
Apr 26, 2019 0.0046 0.0046 0.0045 0.0046 195,400 +0.00(+2.22%)
Apr 25, 2019 0.0046 0.0046 0.0045 0.0045 458,523 -0.00(-10.00%)
Apr 24, 2019 0.0060 0.0060 0.0050 0.0050 69,333 +0.00(+2.04%)
Apr 22, 2019 0.0046 0.0063 0.0045 0.0049 1,211,800 -0.00(-2.00%)
Apr 18, 2019 0.0047 0.0050 0.0043 0.0050 361,000 +0.00(+6.38%)
Apr 17, 2019 0.0047 0.0047 0.0047 0.0047 13,901 +0.00(+0.00%)
Apr 16, 2019 0.0049 0.0055 0.0047 0.0047 116,065 -0.00(-6.00%)
Apr 15, 2019 0.0049 0.0050 0.0048 0.0050 1,238,676 -0.00(-1.96%)
Apr 12, 2019 0.0051 0.0051 0.0048 0.0051 3,150,000 -0.00(-15.00%)
Apr 11, 2019 0.0061 0.0062 0.0050 0.0060 215,300 +0.00(+9.09%)
Apr 10, 2019 0.0051 0.0055 0.0051 0.0055 120,000 +0.00(+7.84%)
Apr 09, 2019 0.0051 0.0051 0.0051 0.0051 20,028 +0.00(+2.00%)
Apr 08, 2019 0.0050 0.0050 0.0050 0.0050 10,101 -0.00(-10.71%)
Apr 05, 2019 0.0050 0.0056 0.0050 0.0056 262,600 +0.00(+9.80%)
Apr 04, 2019 0.0051 0.0051 0.0051 0.0051 20,000 +0.00(+4.08%)
Apr 03, 2019 0.0063 0.0063 0.0049 0.0049 123,750 -0.00(-5.77%)
Apr 02, 2019 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+4.00%)
Apr 01, 2019 0.0070 0.0070 0.0050 0.0050 868,166 -0.00(-16.67%)
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%)
Jan 02, 2019 0.0210 0.0210 0.0152 0.0179 458,500 -0.00(-5.79%)
Dec 31, 2018 0.0179 0.0210 0.0165 0.0190 976,900 +0.00(+6.15%)
Dec 28, 2018 0.0152 0.0179 0.0131 0.0179 481,100 +0.00(+5.92%)
Dec 27, 2018 0.0150 0.0169 0.0130 0.0169 184,450 -0.00(-4.52%)
Dec 26, 2018 0.0165 0.0179 0.0100 0.0177 1,847,582 -0.00(-1.67%)
Dec 24, 2018 0.0200 0.0250 0.0150 0.0180 1,905,000 -0.00(-8.63%)
Dec 21, 2018 0.0139 0.0211 0.0135 0.0197 5,411,700 +0.01(+40.71%)
Dec 20, 2018 0.0128 0.0140 0.0110 0.0140 935,646 +0.00(+40.00%)
Dec 19, 2018 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-21.88%)
Dec 18, 2018 0.0128 0.0128 0.0128 0.0128 3,501 -0.00(-1.54%)
Dec 17, 2018 0.0084 0.0140 0.0084 0.0130 40,221 +0.00(+1.56%)
Dec 14, 2018 0.0128 0.0128 0.0128 0.0128 11,000 +0.00(+0.00%)
Dec 13, 2018 0.0088 0.0128 0.0088 0.0128 831 -0.00(-8.57%)
Dec 12, 2018 0.0085 0.0140 0.0085 0.0140 43,041 +0.00(+7.69%)
Dec 10, 2018 0.0130 0.0130 0.0130 0 -0.00(-10.96%)
Dec 07, 2018 0.0109 0.0146 0.0071 0.0146 137,300 -0.00(-0.68%)
Dec 06, 2018 0.0150 0.0150 0.0101 0.0147 436,100 -0.00(-2.00%)
Dec 04, 2018 0.0150 0.0150 0.0150 0.0150 300 +0.00(+33.93%)
Dec 03, 2018 0.0167 0.0167 0.0112 0.0112 123,214 -0.00(-22.22%)
Nov 30, 2018 0.0130 0.0144 0.0120 0.0144 702,400 +0.00(+22.03%)
Nov 29, 2018 0.0103 0.0120 0.0103 0.0118 123,256 -0.00(-1.67%)
Nov 28, 2018 0.0123 0.0125 0.0060 0.0120 433,179 +0.00(+0.00%)
Nov 27, 2018 0.0100 0.0121 0.0100 0.0120 716,762 +0.00(+20.00%)
Nov 26, 2018 0.0100 0.0110 0.0078 0.0100 2,246,402 -0.00(-1.96%)
Nov 23, 2018 0.0099 0.0102 0.0063 0.0102 435,200 +0.00(+3.03%)
Nov 21, 2018 0.0099 0.0099 0.0099 0 +0.00(+16.47%)
Nov 20, 2018 0.0085 0.0085 0.0070 0.0085 1,355,792 +0.00(+16.44%)
Nov 19, 2018 0.0062 0.0073 0.0034 0.0073 6,385,911 -0.00(-26.26%)
Nov 16, 2018 0.0098 0.0099 0.0080 0.0099 411,100 +0.00(+1.02%)
Nov 15, 2018 0.0090 0.0114 0.0087 0.0098 1,055,100 +0.00(+18.07%)
Nov 14, 2018 0.0059 0.0093 0.0059 0.0083 3,774,806 +0.00(+43.10%)
Nov 13, 2018 0.0098 0.0098 0.0025 0.0058 14,154,506 -0.01(-59.72%)
Nov 12, 2018 0.0120 0.0144 0.0120 0.0144 162,700 +0.00(+33.33%)
Nov 09, 2018 0.0108 0.0120 0.0108 0.0108 37,200 -0.00(-10.00%)
Nov 08, 2018 0.0124 0.0124 0.0120 0.0120 42,000 -0.00(-14.29%)
Nov 07, 2018 0.0121 0.0140 0.0107 0.0140 464,685 -0.00(-6.67%)
Nov 06, 2018 0.0124 0.0150 0.0121 0.0150 9,246 -0.00(-5.06%)
Nov 05, 2018 0.0106 0.0158 0.0106 0.0158 950 -0.00(-1.25%)
Nov 01, 2018 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Oct 31, 2018 0.0118 0.0146 0.0106 0.0130 40,634 -0.00(-23.08%)
Oct 30, 2018 0.0120 0.0169 0.0120 0.0169 79,000 +0.00(+39.67%)
Oct 29, 2018 0.0135 0.0136 0.0120 0.0121 225,682 -0.00(-13.57%)
Oct 25, 2018 0.0140 0.0140 0.0140 0 +0.00(+28.44%)
Oct 24, 2018 0.0115 0.0115 0.0109 0.0109 13,566 -0.00(-2.68%)
Oct 23, 2018 0.0120 0.0120 0.0101 0.0112 946,290 -0.00(-23.81%)
Oct 22, 2018 0.0121 0.0147 0.0120 0.0147 45,132 +0.00(+16.67%)
Oct 19, 2018 0.0126 0.0130 0.0111 0.0126 338,200 -0.00(-10.00%)
Oct 18, 2018 0.0127 0.0140 0.0127 0.0140 94,714 +0.00(+1.45%)
Oct 17, 2018 0.0111 0.0140 0.0111 0.0138 908,241 -0.00(-1.43%)
Oct 16, 2018 0.0149 0.0150 0.0117 0.0140 998,140 -0.00(-2.78%)
Oct 15, 2018 0.0160 0.0162 0.0144 0.0144 665,050 -0.00(-11.11%)
Oct 12, 2018 0.0120 0.0162 0.0120 0.0162 5,500 +0.00(+1.89%)
Oct 11, 2018 0.0145 0.0160 0.0111 0.0159 1,657,843 -0.00(-0.62%)
Oct 10, 2018 0.0143 0.0168 0.0137 0.0160 100,100 +0.00(+13.48%)
Oct 09, 2018 0.0138 0.0175 0.0138 0.0141 94,836 -0.00(-6.00%)
Oct 08, 2018 0.0150 0.0175 0.0150 0.0150 2,191,149 -0.00(-10.71%)
Oct 05, 2018 0.0145 0.0168 0.0145 0.0168 40,200 +0.00(+3.70%)
Oct 04, 2018 0.0173 0.0173 0.0142 0.0162 134,370 -0.00(-7.43%)
Oct 03, 2018 0.0161 0.0189 0.0160 0.0175 930,100 +0.00(+0.00%)
Oct 02, 2018 0.0175 0.0199 0.0175 0.0175 275,690 -0.00(-12.06%)
Oct 01, 2018 0.0275 0.0275 0.0160 0.0199 172,656 +0.00(+8.74%)
Sep 28, 2018 0.0152 0.0184 0.0134 0.0183 412,000 -0.00(-1.61%)
Sep 27, 2018 0.0151 0.0186 0.0151 0.0186 60,476 -0.00(-1.06%)
Sep 26, 2018 0.0199 0.0200 0.0151 0.0188 586,950 +0.00(+4.44%)
Sep 25, 2018 0.0180 0.0190 0.0150 0.0180 1,728,032 -0.00(-4.26%)
Sep 24, 2018 0.0179 0.0189 0.0140 0.0188 2,083,427 +0.00(+21.29%)
Sep 21, 2018 0.0140 0.0155 0.0111 0.0155 689,300 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0189 0.0130 0.0155 327,206 -0.00(-2.52%)
Sep 19, 2018 0.0150 0.0160 0.0150 0.0159 339,477 -0.00(-0.62%)
Sep 18, 2018 0.0200 0.0200 0.0150 0.0160 291,960 +0.00(+6.67%)
Sep 17, 2018 0.0150 0.0150 0.0140 0.0150 618,902 -0.00(-16.67%)
Sep 14, 2018 0.0180 0.0190 0.0160 0.0180 149,000 -0.00(-18.18%)
Sep 13, 2018 0.0122 0.0220 0.0122 0.0220 1,132,929 +0.00(+10.00%)
Sep 12, 2018 0.0190 0.0200 0.0190 0.0200 99,181 +0.00(+5.82%)
Sep 11, 2018 0.0182 0.0200 0.0176 0.0189 538,232 -0.00(-5.50%)
Sep 10, 2018 0.0240 0.0240 0.0188 0.0200 144,302 -0.00(-16.67%)
Sep 07, 2018 0.0190 0.0240 0.0183 0.0240 230,800 +0.00(+20.00%)
Sep 06, 2018 0.0190 0.0210 0.0180 0.0200 197,754 -0.00(-4.76%)
Sep 05, 2018 0.0190 0.0210 0.0181 0.0210 304,051 +0.00(+5.00%)
Sep 04, 2018 0.0196 0.0210 0.0182 0.0200 34,920 -0.00(-16.32%)
Aug 31, 2018 0.0239 0.0239 0.0239 0 +0.00(+8.64%)
Aug 30, 2018 0.0250 0.0250 0.0200 0.0220 96,827 -0.00(-8.33%)
Aug 29, 2018 0.0220 0.0250 0.0191 0.0240 599,663 -0.00(-2.04%)
Aug 28, 2018 0.0220 0.0260 0.0220 0.0245 152,850 +0.00(+11.36%)
Aug 27, 2018 0.0190 0.0250 0.0190 0.0220 212,147 +0.00(+10.00%)
Aug 24, 2018 0.0200 0.0200 0.0190 0.0200 93,400 -0.00(-4.76%)
Aug 23, 2018 0.0260 0.0260 0.0162 0.0210 835,000 -0.00(-16.00%)
Aug 22, 2018 0.0270 0.0270 0.0249 0.0250 78,000 -0.00(-3.85%)
Aug 21, 2018 0.0271 0.0288 0.0220 0.0260 107,455 -0.00(-10.96%)
Aug 20, 2018 0.0280 0.0296 0.0250 0.0292 130,180 +0.00(+4.29%)
Aug 17, 2018 0.0270 0.0280 0.0260 0.0280 205,800 +0.00(+8.11%)
Aug 16, 2018 0.0255 0.0266 0.0245 0.0259 636,329 +0.00(+4.02%)
Aug 15, 2018 0.0250 0.0250 0.0210 0.0249 201,420 +0.00(+0.00%)
Aug 14, 2018 0.0244 0.0249 0.0210 0.0249 487,843 +0.00(+22.66%)
Aug 13, 2018 0.0191 0.0244 0.0191 0.0203 111,837 -0.00(-11.74%)
Aug 10, 2018 0.0211 0.0230 0.0210 0.0230 399,500 +0.00(+20.42%)
Aug 09, 2018 0.0200 0.0219 0.0189 0.0191 315,446 -0.00(-13.18%)
Aug 08, 2018 0.0228 0.0244 0.0200 0.0220 459,143 +0.00(+4.27%)
Aug 07, 2018 0.0180 0.0233 0.0168 0.0211 223,546 +0.00(+5.50%)
Aug 06, 2018 0.0220 0.0245 0.0180 0.0200 1,520,805 -0.00(-18.37%)
Aug 03, 2018 0.0245 0.0245 0.0210 0.0245 541,800 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0240 0.0245 191,628 +0.00(+1.24%)
Aug 01, 2018 0.0222 0.0260 0.0222 0.0242 2,273,928 -0.01(-18.79%)
Jul 31, 2018 0.0240 0.0298 0.0220 0.0298 465,416 +0.01(+29.00%)
Jul 30, 2018 0.0275 0.0275 0.0230 0.0231 335,809 -0.00(-15.38%)
Jul 27, 2018 0.0250 0.0300 0.0230 0.0273 2,240,900 -0.00(-3.43%)
Jul 26, 2018 0.0270 0.0283 0.0240 0.0283 677,157 +0.00(+9.15%)
Jul 25, 2018 0.0270 0.0270 0.0259 0.0259 52,100 -0.00(-0.38%)
Jul 24, 2018 0.0270 0.0300 0.0260 0.0260 396,193 -0.00(-5.45%)
Jul 23, 2018 0.0294 0.0300 0.0240 0.0275 105,300 +0.00(+0.00%)
Jul 20, 2018 0.0250 0.0275 0.0210 0.0275 574,680 +0.00(+6.59%)
Jul 19, 2018 0.0275 0.0294 0.0257 0.0258 614,682 +0.00(+0.39%)
Jul 18, 2018 0.0295 0.0295 0.0253 0.0257 386,912 -0.00(-11.68%)
Jul 17, 2018 0.0270 0.0335 0.0241 0.0291 2,261,703 +0.00(+7.78%)
Jul 16, 2018 0.0290 0.0290 0.0210 0.0270 450,940 -0.00(-6.90%)
Jul 13, 2018 0.0270 0.0290 0.0223 0.0290 250,482 +0.00(+7.41%)
Jul 12, 2018 0.0276 0.0290 0.0270 0.0270 343,409 -0.00(-2.17%)
Jul 11, 2018 0.0320 0.0276 606,276 -0.00(-10.97%)
Jul 10, 2018 0.0322 0.0330 0.0260 0.0310 1,710,020 -0.00(-6.06%)
Jul 09, 2018 0.0289 0.0350 0.0289 0.0330 3,441,176 +0.00(+14.19%)
Jul 06, 2018 0.0280 0.0289 0.0224 0.0289 1,044,814 +0.00(+3.21%)
Jul 05, 2018 0.0209 0.0310 0.0200 0.0280 2,204,649 +0.01(+32.08%)
Jul 03, 2018 0.0212 0.0212 0.0212 0 -0.01(-23.74%)
Jul 02, 2018 0.0300 0.0388 0.0278 0.0278 5,596,556 -0.00(-6.40%)
Jun 29, 2018 0.0260 0.0300 0.0240 0.0297 4,608,782 +0.00(+14.23%)
Jun 28, 2018 0.0230 0.0289 0.0200 0.0260 6,234,643 +0.01(+33.33%)
Jun 27, 2018 0.0200 0.0249 0.0179 0.0195 6,194,537 +0.00(+8.94%)
Jun 26, 2018 0.0165 0.0179 0.0150 0.0179 1,258,385 +0.00(+4.07%)
Jun 25, 2018 0.0200 0.0200 0.0160 0.0172 4,763,258 -0.00(-12.96%)
Jun 22, 2018 0.0200 0.0220 0.0171 0.0198 5,311,685 -0.00(-10.59%)
Jun 21, 2018 0.0245 0.0245 0.0170 0.0221 6,046,374 -0.00(-1.34%)
Jun 20, 2018 0.0290 0.0290 0.0192 0.0224 6,712,639 -0.01(-18.55%)
Jun 19, 2018 0.0300 0.0320 0.0235 0.0275 6,389,945 -0.00(-9.84%)
Jun 18, 2018 0.0375 0.0389 0.0280 0.0305 8,013,942 -0.01(-15.04%)
Jun 15, 2018 0.0270 0.0270 0.0359 29,461,724 +0.01(+32.96%)
Jun 14, 2018 0.0380 0.0440 0.0260 0.0270 12,779,126 -0.00(-14.29%)
Jun 13, 2018 0.0085 0.0320 0.0064 0.0315 26,384,068 +0.02(+293.75%)
Jun 12, 2018 0.0080 0.0088 0.0062 0.0080 4,948,644 +0.00(+11.11%)
Jun 11, 2018 0.0070 0.0110 0.0070 0.0072 3,976,904 -0.00(-10.00%)
Jun 08, 2018 0.0085 0.0085 0.0080 0.0080 621,250 -0.00(-18.37%)
Jun 07, 2018 0.0085 0.0098 0.0070 0.0098 506,196 +0.00(+18.79%)
Jun 05, 2018 0.0083 0.0083 0.0083 0 -0.00(-13.61%)
Jun 04, 2018 0.0095 0.0100 0.0083 0.0095 1,041,152 +0.00(+0.53%)
Jun 01, 2018 0.0080 0.0095 0.0080 0.0095 672,002 +0.00(+21.79%)
May 31, 2018 0.0065 0.0080 0.0065 0.0078 998,463 +0.00(+13.13%)
May 30, 2018 0.0091 0.0091 0.0069 0.0069 604,091 -0.00(-25.05%)
May 29, 2018 0.0072 0.0092 0.0072 0.0092 11,000 -0.00(-8.00%)
May 25, 2018 0.0100 0.0100 0.0100 0 -0.00(-29.08%)
May 24, 2018 0.0121 0.0157 0.0104 0.0141 459,094 -0.00(-2.76%)
May 23, 2018 0.0130 0.0145 0.0130 0.0145 220,000 +0.00(+20.83%)
May 22, 2018 0.0130 0.0150 0.0105 0.0120 553,600 +0.00(+9.09%)
May 21, 2018 0.0150 0.0150 0.0100 0.0110 1,103,500 -0.01(-35.29%)
May 18, 2018 0.0168 0.0170 0.0168 0.0170 3,400 +0.00(+6.25%)
May 17, 2018 0.0140 0.0169 0.0111 0.0160 340,716 -0.00(-11.11%)
May 16, 2018 0.0142 0.0180 0.0142 0.0180 18,150 +0.00(+28.57%)
May 15, 2018 0.0210 0.0210 0.0115 0.0140 1,086,050 +0.00(+7.69%)
May 14, 2018 0.0150 0.0179 0.0110 0.0130 1,453,150 -0.01(-31.58%)
May 11, 2018 0.0174 0.0190 0.0120 0.0190 790,968 -0.01(-24.30%)
May 10, 2018 0.0284 0.0284 0.0130 0.0251 304,600 +0.01(+28.72%)
May 09, 2018 0.0500 0.0500 0.0135 0.0195 867,954 -0.01(-28.83%)
May 08, 2018 0.0170 0.0274 0.0130 0.0274 1,354,633 +0.00(+14.12%)
May 07, 2018 0.0315 0.0500 0.0230 0.0240 314,645 -0.01(-31.40%)
May 04, 2018 0.0500 0.0500 0.0246 0.0350 343,954 -0.00(-12.06%)
May 03, 2018 0.0300 0.0399 0.0150 0.0398 181,164 +0.01(+24.38%)
May 02, 2018 0.0100 0.0400 0.0100 0.0320 2,401,727 +0.02(+220.00%)
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.