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 (%)
Sep 29, 2017 0.1586 0.1586 0.1250 0.1250 41,200 +0.01(+4.17%)
Sep 28, 2017 0.1230 0.1500 0.1200 0.1200 34,075 -0.05(-30.88%)
Sep 27, 2017 0.1200 0.1736 0.1200 0.1736 30,400 +0.05(+46.05%)
Sep 26, 2017 0.1201 0.1201 0.1189 0.1189 17,000 -0.06(-33.96%)
Sep 25, 2017 0.1970 0.1970 0.1200 0.1800 20,600 +0.03(+20.00%)
Sep 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2017 0.1200 0.1990 0.1200 0.1500 11,220 +0.03(+25.00%)
Sep 19, 2017 0.1200 0.1200 0.1200 0.1200 18,075 -0.17(-58.17%)
Sep 18, 2017 0.2089 0.2869 0.2089 0.2869 1,825 -0.01(-3.37%)
Sep 15, 2017 0.1300 0.2969 0.1300 0.2969 27,829 +0.15(+101.99%)
Sep 14, 2017 0.1200 0.1472 0.1200 0.1470 41,083 +0.03(+23.53%)
Sep 13, 2017 0.1030 0.1200 0.0902 0.1190 44,200 -0.01(-8.46%)
Sep 12, 2017 0.1300 0.1300 0.1300 0.1300 200 +0.02(+18.29%)
Sep 11, 2017 0.0800 0.1099 0.0701 0.1099 70,795 -0.01(-8.26%)
Sep 08, 2017 0.1200 0.1499 0.0874 0.1198 115,845 +0.01(+8.91%)
Sep 07, 2017 0.1405 0.1800 0.1002 0.1100 119,175 -0.08(-42.11%)
Sep 05, 2017 0.1900 0.1900 0.1900 0 -0.11(-36.03%)
Sep 01, 2017 0.2970 0.2970 0.2970 0.2970 115 +0.08(+36.24%)
Aug 31, 2017 0.2180 0.2180 0.1161 0.2180 882 +0.00(+0.05%)
Aug 30, 2017 0.2800 0.3379 0.1750 0.2179 90,981 -0.06(-22.15%)
Aug 29, 2017 0.2799 0.2799 0.2799 0.2799 200 +0.00(+0.72%)
Aug 28, 2017 0.2779 0.2779 0.1626 0.2779 565 +0.03(+12.56%)
Aug 25, 2017 0.2469 0.2469 0.2469 0.2469 1,000 -0.03(-11.47%)
Aug 23, 2017 0.2789 0.2789 0.2789 0 +0.00(+0.36%)
Aug 22, 2017 0.1801 0.2779 0.1750 0.2779 53,257 +0.03(+11.16%)
Aug 21, 2017 0.2467 0.2500 0.2467 0.2500 5,700 +0.00(+0.00%)
Aug 18, 2017 0.2500 0.2500 0.2500 0.2500 125 +0.05(+25.00%)
Aug 17, 2017 0.2600 0.2600 0.1800 0.2000 88,254 -0.06(-23.08%)
Aug 16, 2017 0.2800 0.2900 0.2513 0.2600 13,925 -0.03(-10.34%)
Aug 15, 2017 0.3500 0.5499 0.2613 0.2900 13,268 -0.06(-17.14%)
Aug 14, 2017 0.5980 0.6000 0.2281 0.3500 109,335 -0.25(-41.67%)
Aug 11, 2017 0.5440 0.6000 0.3554 0.6000 7,252 +0.06(+10.30%)
Aug 10, 2017 0.5150 0.5440 0.4150 0.5440 1,638 +0.12(+29.51%)
Aug 09, 2017 0.4465 0.4730 0.3931 0.4200 15,475 -0.05(-10.26%)
Aug 07, 2017 0.4680 0.4680 0.4680 0 -0.01(-1.47%)
Aug 04, 2017 0.5049 0.5049 0.4200 0.4750 93,530 +0.00(+0.00%)
Aug 03, 2017 0.4300 0.4750 0.4000 0.4750 58,062 +0.04(+10.47%)
Aug 02, 2017 0.4300 0.4300 0.4300 0.4300 135 -0.04(-7.75%)
Aug 01, 2017 0.4600 0.4661 0.3201 0.4661 2,475 +0.02(+3.58%)
Jul 31, 2017 0.5480 0.5480 0.4152 0.4500 16,686 -0.05(-10.00%)
Jul 28, 2017 0.4500 0.5000 0.4500 0.5000 4,000 -0.03(-4.83%)
Jul 27, 2017 0.5254 0.5254 0.5254 0.5254 100 +0.11(+26.54%)
Jul 26, 2017 0.4201 0.5998 0.4152 0.4152 12,175 -0.18(-30.79%)
Jul 25, 2017 0.4300 0.5999 0.4201 0.5999 25,075 +0.00(+0.00%)
Jul 24, 2017 0.6390 0.6400 0.4200 0.5999 7,300 -0.04(-6.27%)
Jul 21, 2017 0.4100 0.6400 0.4100 0.6400 42,825 +0.01(+1.59%)
Jul 20, 2017 0.6300 0.6300 0.4010 0.6300 9,000 +0.00(+0.00%)
Jul 19, 2017 0.5100 0.6300 0.5100 0.6300 5,250 -0.01(-1.56%)
Jul 18, 2017 0.6400 0.6400 0.3300 0.6400 16,440 +0.00(+0.00%)
Jul 17, 2017 0.6400 0.6400 0.5000 0.6400 12,159 +0.00(+0.00%)
Jul 14, 2017 0.6500 0.6500 0.5100 0.6400 1,166 -0.06(-8.57%)
Jul 12, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 11, 2017 0.6600 0.7000 0.6000 0.7000 42,885 +0.04(+6.06%)
Jul 10, 2017 0.6500 0.6600 0.6500 0.6600 49,597 +0.01(+1.54%)
Jul 07, 2017 0.5000 0.7000 0.5000 0.6500 138,528 +0.15(+30.00%)
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.