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

Pacific Ventures Group Inc (OP: PACV )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 31, 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 (%)
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%)
Feb 02, 2018 0.1401 0.1650 0.1401 0.1650 27,175 +0.00(+0.00%)
Jan 31, 2018 0.1650 0.1650 0.1650 0 -0.00(-2.88%)
Jan 30, 2018 0.1419 0.1700 0.1402 0.1699 10,389 -0.02(-10.58%)
Jan 29, 2018 0.1900 0.1900 0.1900 0.1900 125 +0.03(+18.68%)
Jan 26, 2018 0.2500 0.2500 0.1520 0.1601 144,000 -0.17(-51.34%)
Jan 22, 2018 0.3290 0.3290 0.3290 0 -0.00(-0.15%)
Jan 17, 2018 0.3295 0.3295 0.3295 0 -0.02(-5.83%)
Jan 12, 2018 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Jan 11, 2018 0.3700 0.3850 0.2800 0.3499 12,040 -0.04(-10.28%)
Jan 10, 2018 0.2880 0.3900 0.2880 0.3900 34,235 +0.10(+34.95%)
Jan 09, 2018 0.2790 0.2890 0.2300 0.2890 3,321 +0.01(+3.58%)
Jan 08, 2018 0.2790 0.2790 0.2300 0.2790 1,270 -0.00(-0.32%)
Jan 05, 2018 0.2490 0.2880 0.2490 0.2799 17,147 +0.02(+6.55%)
Jan 04, 2018 0.2730 0.2730 0.1710 0.2627 36,360 +0.06(+31.35%)
Jan 03, 2018 0.2735 0.2735 0.2000 0.2000 510 +0.00(+0.00%)
Jan 02, 2018 0.2880 0.2880 0.1999 0.2000 96,879 -0.09(-31.03%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.09(+47.21%)
Dec 28, 2017 0.1650 0.1970 0.1561 0.1970 147,508 +0.00(+0.00%)
Dec 27, 2017 0.1970 0.1970 0.1970 0.1970 2,500 -0.00(-1.50%)
Dec 26, 2017 0.1493 0.2000 0.1493 0.2000 1,115 +0.00(+1.01%)
Dec 22, 2017 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Dec 21, 2017 0.1300 0.2000 0.2000 0.1980 28,510 -0.00(-1.00%)
Dec 20, 2017 0.2160 0.2600 0.1500 0.2000 50,963 -0.06(-21.75%)
Dec 19, 2017 0.3000 0.3200 0.2499 0.2556 2,700 -0.04(-14.80%)
Dec 18, 2017 0.2700 0.3150 0.2700 0.3000 50,475 +0.04(+13.64%)
Dec 15, 2017 0.2100 0.2700 0.2100 0.2640 524 -0.01(-2.22%)
Dec 14, 2017 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Dec 13, 2017 0.2700 0.2700 0.2400 0.2700 2,352 +0.00(+0.00%)
Dec 12, 2017 0.2200 0.2700 0.2200 0.2700 128,950 +0.05(+22.73%)
Dec 11, 2017 0.2000 0.2200 0.2000 0.2200 5,550 -0.02(-8.30%)
Dec 08, 2017 0.2450 0.2450 0.2100 0.2399 2,125 -0.02(-7.73%)
Dec 07, 2017 0.1800 0.2600 0.1800 0.2600 47,045 +0.04(+18.18%)
Dec 06, 2017 0.1740 0.2402 0.1740 0.2200 114,878 +0.05(+25.71%)
Dec 05, 2017 0.1560 0.1750 0.1300 0.1750 158,850 -0.01(-7.41%)
Dec 04, 2017 0.1890 0.1890 0.1890 9,750 +0.00(+0.00%)
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.