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

Pacific Ventures Group Inc (OP: PACV )

0.0012 +0.0001 (+9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2023 0.0009 0.0011 0.0009 0.0011 5,668,886 +0.00(+22.22%)
Feb 27, 2023 0.0010 0.0011 0.0006 0.0009 16,564,513 -0.00(-18.18%)
Feb 24, 2023 0.0011 0.0011 0.0010 0.0011 616,666 +0.00(+0.00%)
Feb 23, 2023 0.0010 0.0011 0.0010 0.0011 713,575 +0.00(+10.00%)
Feb 22, 2023 0.0011 0.0011 0.0010 0.0010 492,333 -0.00(-9.09%)
Feb 21, 2023 0.0011 0.0011 0.0010 0.0011 814,254 +0.00(+10.00%)
Feb 17, 2023 0.0010 0.0010 0.0010 0.0010 1,202,000 +0.00(+0.00%)
Feb 16, 2023 0.0011 0.0011 0.0009 0.0010 3,740,638 -0.00(-9.09%)
Feb 15, 2023 0.0010 0.0011 0.0010 0.0011 953,147 +0.00(+10.00%)
Feb 14, 2023 0.0009 0.0011 0.0009 0.0010 2,505,500 +0.00(+0.00%)
Feb 13, 2023 0.0010 0.0011 0.0010 0.0010 7,760,850 +0.00(+0.00%)
Feb 10, 2023 0.0009 0.0010 0.0009 0.0010 5,000,869 +0.00(+11.11%)
Feb 09, 2023 0.0008 0.0009 0.0008 0.0009 1,065,111 +0.00(+0.00%)
Feb 08, 2023 0.0008 0.0009 0.0007 0.0009 5,441,603 +0.00(+28.57%)
Feb 07, 2023 0.0007 0.0007 0.0007 0.0007 952,000 +0.00(+0.00%)
Feb 06, 2023 0.0008 0.0008 0.0007 0.0007 3,953,522 -0.00(-12.50%)
Feb 03, 2023 0.0007 0.0008 0.0007 0.0008 8,930,672 +0.00(+0.00%)
Feb 02, 2023 0.0008 0.0009 0.0007 0.0008 3,597,256 -0.00(-11.11%)
Feb 01, 2023 0.0009 0.0009 0.0008 0.0009 14,291,762 +0.00(+0.00%)
Jan 31, 2023 0.0009 0.0010 0.0008 0.0009 19,778,408 +0.00(+0.00%)
Jan 30, 2023 0.0009 0.0009 0.0008 0.0009 14,560,700 +0.00(+0.00%)
Jan 27, 2023 0.0010 0.0010 0.0008 0.0009 23,818,960 -0.00(-10.00%)
Jan 26, 2023 0.0010 0.0010 0.0009 0.0010 20,092,336 +0.00(+11.11%)
Jan 25, 2023 0.0010 0.0010 0.0009 0.0009 9,041,249 -0.00(-10.00%)
Jan 24, 2023 0.0011 0.0012 0.0009 0.0010 56,180,356 -0.00(-9.09%)
Jan 23, 2023 0.0012 0.0012 0.0011 0.0011 28,012,712 +0.00(+0.00%)
Jan 20, 2023 0.0012 0.0013 0.0011 0.0011 19,440,430 -0.00(-8.33%)
Jan 19, 2023 0.0013 0.0013 0.0011 0.0012 15,877,807 +0.00(+0.00%)
Jan 18, 2023 0.0013 0.0014 0.0012 0.0012 17,519,428 -0.00(-7.69%)
Jan 17, 2023 0.0012 0.0014 0.0011 0.0013 54,536,720 +0.00(+18.18%)
Jan 13, 2023 0.0012 0.0013 0.0010 0.0011 81,739,280 -0.00(-15.38%)
Jan 12, 2023 0.0012 0.0013 0.0011 0.0013 6,139,748 +0.00(+8.33%)
Jan 11, 2023 0.0013 0.0013 0.0011 0.0012 26,443,726 +0.00(+0.00%)
Jan 10, 2023 0.0012 0.0016 0.0012 0.0012 18,097,192 +0.00(+0.00%)
Jan 09, 2023 0.0013 0.0013 0.0011 0.0012 2,784,705 -0.00(-7.69%)
Jan 06, 2023 0.0012 0.0013 0.0011 0.0013 9,926,291 +0.00(+8.33%)
Jan 05, 2023 0.0013 0.0013 0.0011 0.0012 15,563,000 -0.00(-7.69%)
Jan 04, 2023 0.0013 0.0015 0.0012 0.0013 34,142,600 +0.00(+8.33%)
Jan 03, 2023 0.0014 0.0015 0.0012 0.0012 5,299,148 -0.00(-14.29%)
Dec 30, 2022 0.0016 0.0016 0.0012 0.0014 4,542,406 -0.00(-12.50%)
Dec 29, 2022 0.0018 0.0018 0.0015 0.0016 3,587,781 -0.00(-5.88%)
Dec 28, 2022 0.0014 0.0020 0.0013 0.0017 6,693,128 +0.00(+21.43%)
Dec 27, 2022 0.0015 0.0015 0.0011 0.0014 31,345,736 -0.00(-6.67%)
Dec 23, 2022 0.0016 0.0020 0.0014 0.0015 19,841,598 +0.00(+0.00%)
Dec 22, 2022 0.0016 0.0016 0.0014 0.0015 7,251,983 +0.00(+0.00%)
Dec 21, 2022 0.0017 0.0017 0.0015 0.0015 12,586,748 -0.00(-25.00%)
Dec 20, 2022 0.0020 0.0020 0.0016 0.0020 1,169,578 +0.00(+17.65%)
Dec 19, 2022 0.0017 0.0022 0.0015 0.0017 7,302,573 -0.00(-5.56%)
Dec 16, 2022 0.0018 0.0018 0.0015 0.0018 1,402,131 +0.00(+5.88%)
Dec 15, 2022 0.0017 0.0018 0.0013 0.0017 21,507,964 +0.00(+6.25%)
Dec 14, 2022 0.0020 0.0020 0.0015 0.0016 17,354,546 -0.00(-20.00%)
Dec 13, 2022 0.0019 0.0020 0.0019 0.0020 11,342,626 -0.00(-4.76%)
Dec 12, 2022 0.0017 0.0024 0.0017 0.0021 10,828,626 +0.00(+23.53%)
Dec 09, 2022 0.0018 0.0018 0.0015 0.0017 7,964,519 -0.00(-5.56%)
Dec 08, 2022 0.0021 0.0022 0.0016 0.0018 14,165,628 -0.00(-18.18%)
Dec 07, 2022 0.0021 0.0022 0.0021 0.0022 680,990 +0.00(+0.00%)
Dec 06, 2022 0.0023 0.0024 0.0018 0.0022 26,687,612 -0.00(-4.35%)
Dec 05, 2022 0.0024 0.0025 0.0022 0.0023 7,508,111 -0.00(-4.17%)
Dec 02, 2022 0.0026 0.0028 0.0022 0.0024 11,546,563 -0.00(-7.69%)
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.