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

Pacific Ventures Group Inc (OP: PACV )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 28, 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 (%)
Dec 31, 2020 0.3915 0.3915 0.3915 710 -0.06(-12.71%)
Dec 30, 2020 0.3900 0.4485 0.3900 0.4485 710 +0.06(+15.00%)
Dec 29, 2020 0.4350 0.4350 0.3900 0.3900 4,150 +0.00(+0.00%)
Dec 28, 2020 0.3900 0.4350 0.3900 0.3900 1,562 -0.07(-14.29%)
Dec 24, 2020 0.4550 0.4550 0.4550 67 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.4550 0.4000 0.4550 6,615 +0.05(+13.75%)
Dec 22, 2020 0.4000 0.4000 0.4000 14 +0.00(+0.00%)
Dec 21, 2020 0.4500 0.4500 0.3950 0.4000 5,281 -0.06(-13.04%)
Dec 17, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 16, 2020 0.4650 0.5300 0.4600 0.4600 901 -0.01(-1.08%)
Dec 15, 2020 0.4650 0.4650 0.4650 1 +0.00(+0.00%)
Dec 14, 2020 0.4650 0.4650 0.4650 14 +0.00(+0.00%)
Dec 10, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Dec 09, 2020 0.4650 0.4650 0.4000 0.4650 5,855 +0.00(+0.00%)
Dec 07, 2020 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Dec 04, 2020 0.4300 0.4900 0.4126 0.4900 8,000 -0.03(-5.77%)
Dec 03, 2020 0.4300 0.5200 0.4300 0.5200 500 +0.07(+15.22%)
Dec 02, 2020 0.4513 0.4513 0.4100 0.4513 701 -0.10(-17.95%)
Dec 01, 2020 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Nov 30, 2020 0.4200 0.5500 0.4200 0.5500 1,121 +0.14(+34.15%)
Nov 27, 2020 0.4100 0.4100 0.4100 1 +0.00(+0.00%)
Nov 25, 2020 0.4200 0.4200 0.4100 0.4100 4,000 -0.10(-19.61%)
Nov 24, 2020 0.4300 0.5100 0.4300 0.5100 2,600 +0.04(+8.51%)
Nov 23, 2020 0.5200 0.5200 0.4200 0.4700 3,743 -0.06(-11.32%)
Nov 20, 2020 0.5300 0.5300 0.5300 0.5300 500 -0.01(-1.85%)
Nov 19, 2020 0.3624 0.5400 0.3624 0.5400 2,800 +0.08(+17.42%)
Nov 18, 2020 0.4599 0.4599 0.4599 11 +0.00(+0.00%)
Nov 17, 2020 0.4501 0.4600 0.4501 0.4599 4,689 +0.01(+2.18%)
Nov 16, 2020 0.3540 0.5000 0.3540 0.4501 11,748 -0.07(-13.44%)
Nov 13, 2020 0.5200 0.5200 0.5200 0.5200 1,500 -0.01(-1.89%)
Nov 12, 2020 0.5513 0.7257 0.5200 0.5300 4,200 -0.03(-5.36%)
Nov 11, 2020 0.5600 0.5600 0.5600 0.5600 500 -0.01(-2.61%)
Nov 10, 2020 0.5750 0.5750 0.5750 1 +0.00(+0.00%)
Nov 09, 2020 0.5750 0.5750 0.5750 18 +0.00(+0.00%)
Nov 05, 2020 0.5750 0.5750 0.5750 0 -0.02(-2.54%)
Nov 04, 2020 0.6000 0.6001 0.5900 0.5900 9,234 -0.01(-1.67%)
Nov 03, 2020 0.6000 0.6000 0.6000 0.6000 100 -0.03(-4.00%)
Nov 02, 2020 0.6250 0.6250 0.6250 4 +0.00(+0.00%)
Oct 30, 2020 0.6300 0.6300 0.6250 0.6250 1,200 +0.04(+5.93%)
Oct 29, 2020 0.6100 0.6100 0.5900 0.5900 4,582 -0.02(-3.28%)
Oct 28, 2020 0.6110 0.6200 0.6000 0.6100 4,180 -0.00(-0.02%)
Oct 27, 2020 0.6101 0.6101 0.6101 0.6101 1,845 +0.00(+0.02%)
Oct 26, 2020 0.6100 0.6500 0.6000 0.6100 9,462 -0.04(-6.15%)
Oct 23, 2020 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Oct 22, 2020 0.6000 0.6500 0.6000 0.6000 1,002 -0.05(-7.69%)
Oct 21, 2020 0.5901 0.6500 0.5901 0.6500 1,764 +0.00(+0.00%)
Oct 20, 2020 0.6300 0.6500 0.6300 0.6500 1,506 +0.00(+0.00%)
Oct 19, 2020 0.6500 0.6500 0.6500 0.6500 2,110 +0.03(+4.84%)
Oct 15, 2020 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Oct 14, 2020 0.6233 0.6233 0.5900 0.5900 13,202 -0.08(-11.94%)
Oct 13, 2020 0.6700 0.6700 0.6700 0.6700 2,670 +0.03(+4.69%)
Oct 12, 2020 0.6400 0.6400 0.6400 0.6400 1,159 +0.01(+1.59%)
Oct 09, 2020 0.7000 0.7000 0.6300 0.6300 7,500 -0.03(-4.55%)
Oct 08, 2020 0.6500 0.7000 0.6500 0.6600 8,276 +0.01(+1.54%)
Oct 07, 2020 0.8400 0.8400 0.6000 0.6500 8,307 -0.05(-7.14%)
Oct 06, 2020 0.6750 0.7000 0.6100 0.7000 2,342 -0.05(-6.67%)
Oct 05, 2020 0.6600 0.7500 0.6000 0.7500 16,597 +0.05(+7.14%)
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.