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 (%)
May 31, 2018 0.0065 0.0080 0.0065 0.0078 998,463 +0.00(+13.13%)
May 30, 2018 0.0091 0.0091 0.0069 0.0069 604,091 -0.00(-25.05%)
May 29, 2018 0.0072 0.0092 0.0072 0.0092 11,000 -0.00(-8.00%)
May 25, 2018 0.0100 0.0100 0.0100 0 -0.00(-29.08%)
May 24, 2018 0.0121 0.0157 0.0104 0.0141 459,094 -0.00(-2.76%)
May 23, 2018 0.0130 0.0145 0.0130 0.0145 220,000 +0.00(+20.83%)
May 22, 2018 0.0130 0.0150 0.0105 0.0120 553,600 +0.00(+9.09%)
May 21, 2018 0.0150 0.0150 0.0100 0.0110 1,103,500 -0.01(-35.29%)
May 18, 2018 0.0168 0.0170 0.0168 0.0170 3,400 +0.00(+6.25%)
May 17, 2018 0.0140 0.0169 0.0111 0.0160 340,716 -0.00(-11.11%)
May 16, 2018 0.0142 0.0180 0.0142 0.0180 18,150 +0.00(+28.57%)
May 15, 2018 0.0210 0.0210 0.0115 0.0140 1,086,050 +0.00(+7.69%)
May 14, 2018 0.0150 0.0179 0.0110 0.0130 1,453,150 -0.01(-31.58%)
May 11, 2018 0.0174 0.0190 0.0120 0.0190 790,968 -0.01(-24.30%)
May 10, 2018 0.0284 0.0284 0.0130 0.0251 304,600 +0.01(+28.72%)
May 09, 2018 0.0500 0.0500 0.0135 0.0195 867,954 -0.01(-28.83%)
May 08, 2018 0.0170 0.0274 0.0130 0.0274 1,354,633 +0.00(+14.12%)
May 07, 2018 0.0315 0.0500 0.0230 0.0240 314,645 -0.01(-31.40%)
May 04, 2018 0.0500 0.0500 0.0246 0.0350 343,954 -0.00(-12.06%)
May 03, 2018 0.0300 0.0399 0.0150 0.0398 181,164 +0.01(+24.38%)
May 02, 2018 0.0100 0.0400 0.0100 0.0320 2,401,727 +0.02(+220.00%)
May 01, 2018 0.0100 0.0101 0.0090 0.0100 1,183,747 +0.00(+0.00%)
Apr 30, 2018 0.0101 0.0101 0.0100 0.0100 78,612 -0.00(-14.53%)
Apr 27, 2018 0.0121 0.0121 0.0110 0.0117 434,231 -0.00(-2.50%)
Apr 26, 2018 0.0126 0.0126 0.0120 0.0120 40,750 -0.00(-6.25%)
Apr 24, 2018 0.0128 0.0128 0.0128 0 -0.00(-14.67%)
Apr 23, 2018 0.0177 0.0177 0.0131 0.0150 389,950 -0.00(-5.96%)
Apr 20, 2018 0.0176 0.0179 0.0130 0.0159 430,740 -0.00(-7.80%)
Apr 19, 2018 0.0150 0.0176 0.0129 0.0173 859,370 -0.00(-6.99%)
Apr 18, 2018 0.0150 0.0186 0.0150 0.0186 180,750 -0.00(-1.59%)
Apr 17, 2018 0.0131 0.0190 0.0131 0.0189 825,474 -0.00(-0.53%)
Apr 16, 2018 0.0160 0.0190 0.0111 0.0190 1,466,903 -0.00(-5.00%)
Apr 13, 2018 0.0189 0.0220 0.0175 0.0200 18,199 +0.00(+5.82%)
Apr 12, 2018 0.0200 0.0210 0.0150 0.0189 573,401 -0.00(-14.09%)
Apr 11, 2018 0.0150 0.0220 0.0150 0.0220 2,107,856 +0.00(+10.55%)
Apr 10, 2018 0.0150 0.0210 0.0150 0.0199 1,168,828 -0.00(-2.45%)
Apr 09, 2018 0.0310 0.0310 0.0150 0.0204 3,063,650 -0.01(-23.74%)
Apr 06, 2018 0.0150 0.0267 0.0150 0.0267 1,062,130 +0.01(+37.18%)
Apr 05, 2018 0.0151 0.0195 0.0150 0.0195 761,750 +0.00(+3.72%)
Apr 04, 2018 0.0165 0.0229 0.0150 0.0188 871,500 -0.00(-15.01%)
Apr 03, 2018 0.0200 0.0228 0.0165 0.0221 331,000 -0.00(-6.67%)
Apr 02, 2018 0.0200 0.0237 0.0200 0.0237 775,600 -0.00(-8.49%)
Mar 29, 2018 0.0259 0.0259 0.0259 0 +0.00(+7.92%)
Mar 28, 2018 0.0260 0.0260 0.0183 0.0240 1,277,669 +0.00(+20.00%)
Mar 27, 2018 0.0200 0.0260 0.0200 0.0200 1,665,200 -0.02(-43.50%)
Mar 26, 2018 0.0220 0.0354 0.0200 0.0354 903,900 -0.01(-17.48%)
Mar 23, 2018 0.0195 0.0429 0.0195 0.0429 1,675,500 +0.02(+138.33%)
Mar 22, 2018 0.0300 0.0300 0.0180 0.0180 255,648 -0.01(-28.00%)
Mar 21, 2018 0.0210 0.0250 0.0210 0.0250 434,142 -0.01(-21.87%)
Mar 20, 2018 0.0237 0.0320 0.0237 0.0320 155,050 +0.01(+42.86%)
Mar 19, 2018 0.0460 0.0460 0.0200 0.0224 1,088,631 -0.02(-51.30%)
Mar 16, 2018 0.0251 0.0495 0.0152 0.0460 393,790 +0.01(+31.43%)
Mar 15, 2018 0.0350 0.0400 0.0350 0.0350 164,221 +0.00(+0.00%)
Mar 14, 2018 0.1899 0.1899 0.0350 0.0350 383,744 -0.04(-51.99%)
Mar 13, 2018 0.0600 0.0800 0.0500 0.0729 79,971 -0.01(-8.87%)
Mar 12, 2018 0.0850 0.0850 0.0700 0.0800 61,250 -0.01(-9.09%)
Mar 09, 2018 0.0520 0.0880 0.0520 0.0880 3,600 -0.01(-11.20%)
Mar 08, 2018 0.1178 0.1178 0.0520 0.0991 40,850 +0.01(+7.83%)
Mar 07, 2018 0.0919 0.0919 0.0919 0.0919 500 -0.05(-33.86%)
Mar 06, 2018 0.1389 0.1389 0.1389 0.1389 2,000 +0.01(+7.88%)
Mar 05, 2018 0.1240 0.1288 0.1240 0.1288 700 +0.05(+67.06%)
Mar 02, 2018 0.0900 0.0900 0.0500 0.0771 162,456 -0.01(-14.33%)
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.