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

Pacific Ventures Group Inc (OP: PACV )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 22, 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 (%)
Sep 30, 2020 0.5500 0.7000 0.5500 0.7000 707 +0.02(+2.94%)
Sep 29, 2020 0.6800 0.6800 0.6800 0.6800 1,325 -0.01(-1.45%)
Sep 24, 2020 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 23, 2020 0.6100 0.6700 0.6100 0.6700 7,621 -0.08(-10.67%)
Sep 22, 2020 0.6000 0.7500 0.6000 0.7500 18,054 +0.00(+0.27%)
Sep 21, 2020 0.7200 0.7500 0.5999 0.7480 6,730 -0.05(-6.50%)
Sep 18, 2020 0.8900 0.8900 0.8000 0.8000 1,300 +0.00(+0.00%)
Sep 17, 2020 0.8000 0.9000 0.5500 0.8000 14,345 +0.00(+0.00%)
Sep 16, 2020 0.8000 0.8800 0.8000 0.8000 5,167 -0.05(-5.88%)
Sep 14, 2020 0.8500 0.8500 0.8500 0 -0.00(-0.23%)
Sep 11, 2020 1.030 1.030 0.8520 0.8520 200 -0.03(-3.18%)
Sep 10, 2020 0.8800 0.8800 0.8800 0.8800 1,800 +0.03(+3.53%)
Sep 09, 2020 0.8500 0.8500 0.8500 0.8500 481 -0.05(-5.57%)
Sep 08, 2020 0.9001 0.9001 0.9001 0.9001 1,000 +0.05(+5.89%)
Sep 04, 2020 0.8520 0.8520 0.8500 0.8500 500 +0.00(+0.00%)
Sep 03, 2020 0.8500 0.8500 0.8500 0.8500 4,500 -0.07(-7.61%)
Sep 02, 2020 0.9200 0.9200 0.9200 61 +0.00(+0.00%)
Sep 01, 2020 0.9000 0.9500 0.9000 0.9200 7,713 +0.02(+2.22%)
Aug 31, 2020 0.8400 1.040 0.7990 0.9000 22,352 +0.06(+7.14%)
Aug 28, 2020 0.8480 0.8500 0.7500 0.8400 9,900 +0.11(+15.07%)
Aug 27, 2020 0.8370 0.8400 0.7300 0.7300 11,265 -0.11(-13.10%)
Aug 26, 2020 1.030 1.150 0.7240 0.8400 58,952 -0.11(-11.58%)
Aug 25, 2020 1.000 1.000 0.9500 0.9500 7,176 -0.05(-5.00%)
Aug 24, 2020 0.9600 1.000 0.9500 1.000 22,976 -0.05(-4.76%)
Aug 21, 2020 0.9100 1.050 0.9100 1.050 3,200 -0.10(-8.70%)
Aug 20, 2020 0.9300 1.310 0.9300 1.150 22,182 +0.17(+17.35%)
Aug 19, 2020 1.000 1.000 0.9100 0.9800 2,110 -0.02(-1.80%)
Aug 18, 2020 1.100 1.110 0.9400 0.9980 9,052 -0.12(-10.89%)
Aug 17, 2020 1.110 1.120 0.9400 1.120 26,855 +0.00(+0.00%)
Aug 14, 2020 1.110 1.140 1.105 1.120 7,600 -0.02(-1.75%)
Aug 13, 2020 1.090 1.140 1.050 1.140 25,929 -0.01(-0.87%)
Aug 12, 2020 1.140 1.150 1.090 1.150 3,690 +0.06(+5.50%)
Aug 11, 2020 1.140 1.150 1.090 1.090 18,552 -0.03(-2.68%)
Aug 10, 2020 1.340 1.340 1.120 1.120 5,500 -0.15(-11.98%)
Aug 07, 2020 1.275 1.400 1.150 1.272 3,400 +0.12(+10.65%)
Aug 06, 2020 1.210 1.390 1.090 1.150 23,333 -0.04(-3.36%)
Aug 05, 2020 1.400 1.480 1.190 1.190 24,352 -0.18(-13.14%)
Aug 04, 2020 1.130 1.370 1.130 1.370 4,255 +0.19(+16.10%)
Aug 03, 2020 1.200 1.440 1.140 1.180 1,941 -0.07(-5.60%)
Jul 31, 2020 1.075 1.250 1.075 1.250 1,600 +0.15(+13.64%)
Jul 30, 2020 1.180 1.180 1.070 1.100 5,281 -0.30(-21.43%)
Jul 29, 2020 1.420 1.460 1.325 1.400 5,412 +0.05(+3.70%)
Jul 28, 2020 1.380 1.380 1.350 1.350 7,053 -0.03(-2.17%)
Jul 27, 2020 1.380 1.420 1.380 1.380 3,691 -0.07(-4.83%)
Jul 24, 2020 1.200 1.470 1.195 1.450 5,700 +0.10(+7.41%)
Jul 23, 2020 1.350 1.350 1.350 1.350 117 +0.01(+0.75%)
Jul 22, 2020 1.270 1.340 1.190 1.340 1,501 -0.01(-0.74%)
Jul 21, 2020 1.190 1.350 1.190 1.350 3,816 +0.00(+0.00%)
Jul 20, 2020 1.350 1.480 1.300 1.350 11,121 +0.00(+0.00%)
Jul 17, 2020 1.300 1.470 1.300 1.350 7,100 +0.05(+3.85%)
Jul 16, 2020 1.250 1.300 1.250 1.300 1,019 +0.05(+4.00%)
Jul 15, 2020 1.050 1.250 1.050 1.250 8,328 +0.15(+13.64%)
Jul 14, 2020 1.150 1.150 1.100 1.100 2,530 +0.00(+0.00%)
Jul 13, 2020 1.100 1.100 1.100 1.100 506 -0.09(-7.56%)
Jul 10, 2020 1.050 1.190 1.050 1.190 1,800 +0.02(+1.71%)
Jul 09, 2020 0.9800 1.170 0.9800 1.170 984 -0.02(-1.68%)
Jul 08, 2020 1.020 1.190 0.8000 1.190 17,449 +0.01(+0.85%)
Jul 07, 2020 1.180 1.190 1.120 1.180 1,561 +0.01(+0.85%)
Jul 06, 2020 1.190 1.190 1.130 1.170 6,004 -0.01(-0.85%)
Jul 02, 2020 1.100 1.180 1.100 1.180 6,000 +0.01(+0.85%)
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.