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 (%)
Jun 28, 2019 0.0064 0.0064 0.0042 0.0058 320,400 +0.00(+0.00%)
Jun 27, 2019 0.0048 0.0060 0.0042 0.0058 131,533 -0.00(-1.69%)
Jun 26, 2019 0.0045 0.0070 0.0045 0.0059 2,298,785 +0.00(+63.89%)
Jun 24, 2019 0.0036 0.0036 0.0036 0 +0.00(+33.33%)
Jun 21, 2019 0.0045 0.0045 0.0027 0.0027 432,300 -0.00(-32.50%)
Jun 20, 2019 0.0052 0.0052 0.0035 0.0040 159,795 -0.00(-20.00%)
Jun 19, 2019 0.0055 0.0055 0.0048 0.0050 150,410 -0.00(-7.41%)
Jun 18, 2019 0.0055 0.0055 0.0054 0.0054 120,000 +0.00(+8.00%)
Jun 17, 2019 0.0044 0.0052 0.0044 0.0050 40,000 -0.00(-3.85%)
Jun 14, 2019 0.0053 0.0053 0.0052 0.0052 60,000 +0.00(+4.00%)
Jun 13, 2019 0.0046 0.0050 0.0042 0.0050 156,900 +0.00(+8.70%)
Jun 12, 2019 0.0047 0.0047 0.0046 0.0046 587,500 -0.00(-2.13%)
Jun 11, 2019 0.0047 0.0050 0.0047 0.0047 113,306 +0.00(+2.17%)
Jun 10, 2019 0.0050 0.0050 0.0045 0.0046 65,000 +0.00(+4.55%)
Jun 07, 2019 0.0044 0.0044 0.0044 0.0044 175,000 +0.00(+0.00%)
Jun 06, 2019 0.0044 0.0044 0.0044 0.0044 25,000 +0.00(+2.33%)
Jun 05, 2019 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+7.50%)
May 30, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 29, 2019 0.0037 0.0041 0.0035 0.0040 252,120 +0.00(+0.00%)
May 23, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 22, 2019 0.0040 0.0040 0.0040 0.0040 30,000 +0.00(+14.29%)
May 17, 2019 0.0035 0.0035 0.0035 0 -0.00(-33.96%)
May 16, 2019 0.0053 0.0053 0.0053 0.0053 1,000 +0.00(+47.22%)
May 15, 2019 0.0036 0.0036 0.0036 0.0036 518 +0.00(+0.00%)
May 14, 2019 0.0054 0.0054 0.0036 0.0036 54,717 +0.00(+0.00%)
May 10, 2019 0.0036 0.0036 0.0036 0 -0.00(-14.29%)
May 08, 2019 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
May 03, 2019 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
May 02, 2019 0.0048 0.0051 0.0044 0.0044 268,080 -0.00(-2.22%)
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%)
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.