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

Pacific Ventures Group Inc (OP: PACV )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 16, 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, 2018 0.0101 0.0101 0.0100 0.0100 78,612 -0.00(-14.53%)
Apr 27, 2018 0.0121 0.0121 0.0110 0.0117 434,231 -0.00(-2.50%)
Apr 26, 2018 0.0126 0.0126 0.0120 0.0120 40,750 -0.00(-6.25%)
Apr 24, 2018 0.0128 0.0128 0.0128 0 -0.00(-14.67%)
Apr 23, 2018 0.0177 0.0177 0.0131 0.0150 389,950 -0.00(-5.96%)
Apr 20, 2018 0.0176 0.0179 0.0130 0.0159 430,740 -0.00(-7.80%)
Apr 19, 2018 0.0150 0.0176 0.0129 0.0173 859,370 -0.00(-6.99%)
Apr 18, 2018 0.0150 0.0186 0.0150 0.0186 180,750 -0.00(-1.59%)
Apr 17, 2018 0.0131 0.0190 0.0131 0.0189 825,474 -0.00(-0.53%)
Apr 16, 2018 0.0160 0.0190 0.0111 0.0190 1,466,903 -0.00(-5.00%)
Apr 13, 2018 0.0189 0.0220 0.0175 0.0200 18,199 +0.00(+5.82%)
Apr 12, 2018 0.0200 0.0210 0.0150 0.0189 573,401 -0.00(-14.09%)
Apr 11, 2018 0.0150 0.0220 0.0150 0.0220 2,107,856 +0.00(+10.55%)
Apr 10, 2018 0.0150 0.0210 0.0150 0.0199 1,168,828 -0.00(-2.45%)
Apr 09, 2018 0.0310 0.0310 0.0150 0.0204 3,063,650 -0.01(-23.74%)
Apr 06, 2018 0.0150 0.0267 0.0150 0.0267 1,062,130 +0.01(+37.18%)
Apr 05, 2018 0.0151 0.0195 0.0150 0.0195 761,750 +0.00(+3.72%)
Apr 04, 2018 0.0165 0.0229 0.0150 0.0188 871,500 -0.00(-15.01%)
Apr 03, 2018 0.0200 0.0228 0.0165 0.0221 331,000 -0.00(-6.67%)
Apr 02, 2018 0.0200 0.0237 0.0200 0.0237 775,600 -0.00(-8.49%)
Mar 29, 2018 0.0259 0.0259 0.0259 0 +0.00(+7.92%)
Mar 28, 2018 0.0260 0.0260 0.0183 0.0240 1,277,669 +0.00(+20.00%)
Mar 27, 2018 0.0200 0.0260 0.0200 0.0200 1,665,200 -0.02(-43.50%)
Mar 26, 2018 0.0220 0.0354 0.0200 0.0354 903,900 -0.01(-17.48%)
Mar 23, 2018 0.0195 0.0429 0.0195 0.0429 1,675,500 +0.02(+138.33%)
Mar 22, 2018 0.0300 0.0300 0.0180 0.0180 255,648 -0.01(-28.00%)
Mar 21, 2018 0.0210 0.0250 0.0210 0.0250 434,142 -0.01(-21.87%)
Mar 20, 2018 0.0237 0.0320 0.0237 0.0320 155,050 +0.01(+42.86%)
Mar 19, 2018 0.0460 0.0460 0.0200 0.0224 1,088,631 -0.02(-51.30%)
Mar 16, 2018 0.0251 0.0495 0.0152 0.0460 393,790 +0.01(+31.43%)
Mar 15, 2018 0.0350 0.0400 0.0350 0.0350 164,221 +0.00(+0.00%)
Mar 14, 2018 0.1899 0.1899 0.0350 0.0350 383,744 -0.04(-51.99%)
Mar 13, 2018 0.0600 0.0800 0.0500 0.0729 79,971 -0.01(-8.87%)
Mar 12, 2018 0.0850 0.0850 0.0700 0.0800 61,250 -0.01(-9.09%)
Mar 09, 2018 0.0520 0.0880 0.0520 0.0880 3,600 -0.01(-11.20%)
Mar 08, 2018 0.1178 0.1178 0.0520 0.0991 40,850 +0.01(+7.83%)
Mar 07, 2018 0.0919 0.0919 0.0919 0.0919 500 -0.05(-33.86%)
Mar 06, 2018 0.1389 0.1389 0.1389 0.1389 2,000 +0.01(+7.88%)
Mar 05, 2018 0.1240 0.1288 0.1240 0.1288 700 +0.05(+67.06%)
Mar 02, 2018 0.0900 0.0900 0.0500 0.0771 162,456 -0.01(-14.33%)
Mar 01, 2018 0.0700 0.0900 0.0700 0.0900 4,650 -0.01(-11.20%)
Feb 28, 2018 0.0900 0.1013 0.0900 0.1013 500 -0.00(-0.07%)
Feb 27, 2018 0.0811 0.1179 0.0700 0.1014 397,850 -0.03(-20.77%)
Feb 26, 2018 0.0900 0.1280 0.0900 0.1280 10,200 -0.01(-7.18%)
Feb 23, 2018 0.1100 0.1379 0.1100 0.1379 16,175 -0.00(-0.07%)
Feb 22, 2018 0.1380 57,942 +0.01(+6.15%)
Feb 21, 2018 0.1879 0.1879 0.1300 0.1300 1,837 -0.04(-23.53%)
Feb 20, 2018 0.1400 0.1700 0.1400 0.1700 10,600 -0.02(-10.01%)
Feb 16, 2018 0.1889 0.1889 0.1889 0 +0.01(+4.94%)
Feb 15, 2018 0.1939 0.1939 0.1400 0.1800 55,125 -0.01(-7.17%)
Feb 14, 2018 0.1895 0.1939 0.1500 0.1939 33,100 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.2399 0.1500 0.1939 50,350 -0.06(-24.76%)
Feb 12, 2018 0.1997 0.2585 0.1997 0.2577 108,517 +0.06(+28.91%)
Feb 09, 2018 0.1999 0.1999 0.1500 0.1999 22,300 +0.01(+6.39%)
Feb 08, 2018 0.1343 0.1879 0.1226 0.1879 99,725 +0.07(+53.83%)
Feb 07, 2018 0.1000 0.1547 0.1000 0.1221 315,362 +0.02(+22.15%)
Feb 06, 2018 0.1550 0.1550 0.0851 0.1000 494,350 -0.07(-42.86%)
Feb 05, 2018 0.1650 0.1750 0.1250 0.1750 32,156 +0.01(+6.06%)
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.