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 (%)
Aug 30, 2019 0.0035 0.0040 0.0028 0.0034 15,620,800 -0.00(-2.86%)
Aug 29, 2019 0.0038 0.0042 0.0030 0.0035 12,935,963 +0.00(+0.00%)
Aug 28, 2019 0.0022 0.0038 0.0021 0.0035 58,103,680 +0.00(+59.09%)
Aug 27, 2019 0.0023 0.0025 0.0020 0.0022 36,792,084 -0.00(-4.35%)
Aug 26, 2019 0.0030 0.0031 0.0022 0.0023 80,584,024 -0.00(-17.86%)
Aug 23, 2019 0.0033 0.0035 0.0025 0.0028 85,288,400 -0.00(-15.15%)
Aug 22, 2019 0.0046 0.0058 0.0031 0.0033 141,174,096 -0.00(-13.16%)
Aug 21, 2019 0.0018 0.0089 0.0018 0.0038 323,948,000 +0.00(+111.11%)
Aug 20, 2019 0.0023 0.0023 0.0017 0.0018 47,678,400 -0.00(-18.18%)
Aug 19, 2019 0.0021 0.0023 0.0019 0.0022 20,369,024 +0.00(+4.76%)
Aug 16, 2019 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+23.53%)
Aug 15, 2019 0.0020 0.0020 0.0017 0.0017 1,421,806 -0.00(-10.53%)
Aug 14, 2019 0.0020 0.0020 0.0019 0.0019 1,800,000 -0.00(-9.52%)
Aug 13, 2019 0.0022 0.0022 0.0020 0.0021 2,977,000 -0.00(-4.55%)
Aug 12, 2019 0.0019 0.0022 0.0019 0.0022 5,233,356 +0.00(+22.22%)
Aug 09, 2019 0.0022 0.0022 0.0018 0.0018 8,093,000 -0.00(-14.29%)
Aug 08, 2019 0.0032 0.0036 0.0021 0.0021 34,666,420 -0.00(-32.26%)
Aug 07, 2019 0.0021 0.0050 0.0021 0.0031 40,603,016 +0.00(+47.62%)
Aug 06, 2019 0.0021 0.0021 0.0018 0.0021 275,000 -0.00(-4.55%)
Aug 05, 2019 0.0020 0.0023 0.0020 0.0022 5,057,720 +0.00(+4.76%)
Aug 02, 2019 0.0023 0.0023 0.0020 0.0021 8,522,000 -0.00(-4.55%)
Aug 01, 2019 0.0024 0.0032 0.0022 0.0022 10,173,500 -0.00(-12.00%)
Jul 31, 2019 0.0026 0.0026 0.0023 0.0025 2,456,264 -0.00(-16.67%)
Jul 30, 2019 0.0030 0.0032 0.0028 0.0030 1,632,134 -0.00(-6.25%)
Jul 29, 2019 0.0032 0.0033 0.0027 0.0032 4,429,000 +0.00(+0.00%)
Jul 26, 2019 0.0034 0.0034 0.0030 0.0032 452,000 -0.00(-5.88%)
Jul 25, 2019 0.0031 0.0035 0.0029 0.0034 3,283,956 +0.00(+6.25%)
Jul 24, 2019 0.0035 0.0038 0.0028 0.0032 6,042,100 -0.00(-5.88%)
Jul 23, 2019 0.0034 0.0034 0.0034 0.0034 21,500 -0.00(-15.00%)
Jul 22, 2019 0.0040 0.0040 0.0040 0.0040 100 +0.00(+2.56%)
Jul 19, 2019 0.0042 0.0042 0.0030 0.0039 3,457,600 -0.00(-11.36%)
Jul 18, 2019 0.0048 0.0048 0.0040 0.0044 442,700 -0.00(-2.22%)
Jul 17, 2019 0.0057 0.0057 0.0041 0.0045 2,416,393 -0.00(-22.41%)
Jul 16, 2019 0.0072 0.0072 0.0057 0.0058 3,114,849 -0.00(-19.44%)
Jul 15, 2019 0.0063 0.0073 0.0063 0.0072 1,586,488 +0.00(+14.29%)
Jul 12, 2019 0.0061 0.0074 0.0056 0.0063 933,000 +0.00(+5.00%)
Jul 11, 2019 0.0057 0.0070 0.0057 0.0060 187,318 -0.00(-9.09%)
Jul 10, 2019 0.0070 0.0070 0.0060 0.0066 148,501 -0.00(-12.00%)
Jul 09, 2019 0.0051 0.0075 0.0049 0.0075 640,483 +0.00(+50.00%)
Jul 08, 2019 0.0059 0.0060 0.0048 0.0050 479,400 -0.00(-15.25%)
Jul 05, 2019 0.0050 0.0059 0.0050 0.0059 449,200 +0.00(+3.51%)
Jul 03, 2019 0.0050 0.0057 0.0043 0.0057 203,200 +0.00(+14.00%)
Jul 02, 2019 0.0050 0.0050 0.0050 0.0050 60,000 -0.00(-7.41%)
Jul 01, 2019 0.0042 0.0054 0.0040 0.0054 199,952 -0.00(-6.90%)
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%)
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.