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 (%)
Aug 30, 2021 0.3205 0.3205 0.3205 0 +0.01(+4.74%)
Aug 27, 2021 0.3060 0.3060 0.3060 0.3060 295 -0.06(-16.16%)
Aug 25, 2021 0.3650 0.3650 0.3650 0 -0.14(-27.00%)
Aug 24, 2021 0.5000 0.5000 0.5000 0.5000 1,408 +0.08(+19.05%)
Aug 23, 2021 0.4250 0.4250 0.4000 0.4200 4,225 +0.02(+5.03%)
Aug 20, 2021 0.3348 0.3999 0.2550 0.3999 30,041 +0.11(+37.90%)
Aug 19, 2021 0.2900 0.3100 0.2900 0.2900 7,000 -0.01(-2.36%)
Aug 18, 2021 0.2900 0.2970 0.2900 0.2970 8,780 +0.02(+8.00%)
Aug 17, 2021 0.3500 0.3500 0.2001 0.2750 164,834 -0.14(-33.73%)
Aug 13, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.21%)
Aug 12, 2021 0.4201 0.4201 0.4201 0.4201 590 -0.10(-19.81%)
Aug 10, 2021 0.5239 0.5239 0.5239 0 +0.01(+1.24%)
Aug 06, 2021 0.5175 0.5175 0.5175 0 -0.01(-2.36%)
Aug 05, 2021 0.4501 0.5300 0.4501 0.5300 3,802 +0.09(+20.45%)
Aug 04, 2021 0.3916 0.4400 0.3916 0.4400 2,372 +0.01(+2.33%)
Aug 02, 2021 0.4300 0.4300 0.4300 4 -0.01(-2.27%)
Jul 30, 2021 0.4400 0.4400 0.4400 0.4400 143 +0.03(+7.06%)
Jul 29, 2021 0.4110 0.4110 0.4110 0.4110 375 -0.03(-6.59%)
Jul 28, 2021 0.4400 0.4400 0.4400 0.4400 642 +0.00(+0.00%)
Jul 26, 2021 0.4400 0.4400 0.4400 0 -0.05(-10.84%)
Jul 23, 2021 0.4350 0.4935 0.4350 0.4935 457 +0.04(+9.67%)
Jul 22, 2021 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-3.35%)
Jul 21, 2021 0.5001 0.5301 0.4500 0.4656 15,879 -0.07(-13.78%)
Jul 20, 2021 0.5051 0.5400 0.5051 0.5400 1,119 +0.04(+7.68%)
Jul 19, 2021 0.5015 0.5015 0.5015 0.5015 900 -0.04(-7.13%)
Jul 15, 2021 0.5400 0.5400 0.5400 113 -0.06(-10.00%)
Jul 14, 2021 0.6000 0.6100 0.6000 0.6000 10,200 +0.00(+0.00%)
Jul 13, 2021 0.6000 0.6000 0.6000 0.6000 326 +0.00(+0.00%)
Jul 09, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jul 07, 2021 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Jul 02, 2021 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Jul 01, 2021 0.5800 0.5800 0.5800 0.5800 100 +0.01(+1.75%)
Jun 30, 2021 0.6100 0.6100 0.5700 0.5700 1,800 -0.04(-6.56%)
Jun 29, 2021 0.5551 0.6100 0.5551 0.6100 409 +0.04(+6.09%)
Jun 25, 2021 0.5750 0.5750 0.5750 0 +0.02(+4.55%)
Jun 23, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 22, 2021 0.5300 0.5400 0.4900 0.5400 4,783 -0.01(-1.82%)
Jun 21, 2021 0.5500 0.5500 0.5500 0.5500 1,100 +0.00(+0.00%)
Jun 18, 2021 0.5500 0.6024 0.5500 0.5500 1,057 +0.00(+0.00%)
Jun 17, 2021 0.5100 0.5500 0.4350 0.5500 5,078 +0.00(+0.00%)
Jun 16, 2021 0.5140 0.5500 0.4201 0.5500 36,024 -0.05(-8.70%)
Jun 15, 2021 0.6024 0.6024 0.6024 0.6024 100 +0.05(+9.09%)
Jun 14, 2021 0.5000 0.7000 0.5000 0.5522 40,527 -0.05(-7.81%)
Jun 11, 2021 0.5400 0.6210 0.5400 0.5990 2,046 +0.01(+1.54%)
Jun 10, 2021 0.6400 0.6400 0.3601 0.5899 375,800 -0.05(-7.83%)
Jun 09, 2021 0.6685 0.6900 0.6400 0.6400 10,323 -0.03(-4.05%)
Jun 08, 2021 0.6200 0.6670 0.6200 0.6670 802 +0.05(+7.58%)
Jun 07, 2021 0.6300 0.7000 0.6200 0.6200 1,474 +0.00(+0.65%)
Jun 04, 2021 0.6850 0.7000 0.6160 0.6160 6,407 -0.06(-8.74%)
Jun 03, 2021 0.6250 0.6750 0.5900 0.6750 61,069 +0.08(+12.50%)
Jun 02, 2021 0.6400 0.6400 0.6000 0.6000 8,032 -0.01(-1.64%)
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.