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 (%)
Feb 28, 2020 0.0027 0.0034 0.0023 0.0032 4,739,300 -0.00(-5.88%)
Feb 27, 2020 0.0029 0.0035 0.0022 0.0034 5,776,671 +0.00(+21.43%)
Feb 26, 2020 0.0025 0.0031 0.0025 0.0028 3,829,130 +0.00(+12.00%)
Feb 25, 2020 0.0024 0.0031 0.0023 0.0025 4,014,615 +0.00(+4.17%)
Feb 24, 2020 0.0021 0.0030 0.0018 0.0024 9,581,538 +0.00(+26.32%)
Feb 21, 2020 0.0020 0.0021 0.0017 0.0019 6,410,200 +0.00(+0.00%)
Feb 20, 2020 0.0020 0.0020 0.0019 0.0019 1,727,075 -0.00(-5.00%)
Feb 19, 2020 0.0018 0.0020 0.0018 0.0020 2,104,038 +0.00(+11.11%)
Feb 18, 2020 0.0018 0.0019 0.0017 0.0018 1,222,404 -0.00(-5.26%)
Feb 14, 2020 0.0019 0.0021 0.0017 0.0019 2,933,500 +0.00(+0.00%)
Feb 13, 2020 0.0017 0.0019 0.0016 0.0019 3,176,504 +0.00(+11.76%)
Feb 12, 2020 0.0017 0.0018 0.0017 0.0017 1,985,656 -0.00(-5.56%)
Feb 11, 2020 0.0019 0.0019 0.0017 0.0018 4,308,450 +0.00(+0.00%)
Feb 10, 2020 0.0017 0.0019 0.0016 0.0018 3,698,739 +0.00(+0.00%)
Feb 07, 2020 0.0019 0.0019 0.0017 0.0018 8,269,200 +0.00(+0.00%)
Feb 06, 2020 0.0020 0.0020 0.0017 0.0018 5,129,458 -0.00(-5.26%)
Feb 05, 2020 0.0020 0.0021 0.0018 0.0019 3,537,072 +0.00(+0.00%)
Feb 04, 2020 0.0020 0.0022 0.0018 0.0019 1,729,558 +0.00(+0.00%)
Feb 03, 2020 0.0019 0.0021 0.0018 0.0019 2,000,403 +0.00(+0.00%)
Jan 31, 2020 0.0023 0.0024 0.0019 0.0019 5,069,700 -0.00(-20.83%)
Jan 30, 2020 0.0024 0.0024 0.0020 0.0024 8,257,441 +0.00(+0.00%)
Jan 29, 2020 0.0023 0.0025 0.0023 0.0024 957,277 -0.00(-4.00%)
Jan 28, 2020 0.0026 0.0027 0.0023 0.0025 4,162,000 -0.00(-7.41%)
Jan 27, 2020 0.0026 0.0027 0.0022 0.0027 5,484,550 +0.00(+12.50%)
Jan 24, 2020 0.0023 0.0025 0.0022 0.0024 1,846,000 +0.00(+4.35%)
Jan 23, 2020 0.0024 0.0026 0.0023 0.0023 3,147,581 +0.00(+0.00%)
Jan 22, 2020 0.0025 0.0028 0.0022 0.0023 6,409,081 -0.00(-17.86%)
Jan 21, 2020 0.0023 0.0030 0.0023 0.0028 3,152,013 +0.00(+3.70%)
Jan 17, 2020 0.0026 0.0030 0.0023 0.0027 2,247,000 +0.00(+3.85%)
Jan 16, 2020 0.0024 0.0027 0.0022 0.0026 3,739,865 +0.00(+4.00%)
Jan 15, 2020 0.0025 0.0028 0.0023 0.0025 4,002,949 -0.00(-7.41%)
Jan 14, 2020 0.0025 0.0036 0.0022 0.0027 4,673,455 +0.00(+22.73%)
Jan 13, 2020 0.0025 0.0029 0.0022 0.0022 3,835,192 -0.00(-12.00%)
Jan 10, 2020 0.0025 0.0029 0.0025 0.0025 4,067,300 +0.00(+4.17%)
Jan 09, 2020 0.0029 0.0030 0.0023 0.0024 3,249,100 -0.00(-17.24%)
Jan 08, 2020 0.0032 0.0032 0.0026 0.0029 4,318,285 -0.00(-12.12%)
Jan 07, 2020 0.0024 0.0035 0.0023 0.0033 15,780,931 +0.00(+37.50%)
Jan 06, 2020 0.0024 0.0026 0.0022 0.0024 19,426,706 +0.00(+9.09%)
Jan 03, 2020 0.0031 0.0032 0.0021 0.0022 45,503,600 -0.00(-29.03%)
Jan 02, 2020 0.0033 0.0037 0.0029 0.0031 6,995,326 -0.00(-6.06%)
Dec 31, 2019 0.0034 0.0036 0.0031 0.0033 5,950,400 +0.00(+3.12%)
Dec 30, 2019 0.0036 0.0040 0.0031 0.0032 5,103,206 -0.00(-11.11%)
Dec 27, 2019 0.0040 0.0042 0.0030 0.0036 3,795,100 -0.00(-10.00%)
Dec 26, 2019 0.0044 0.0044 0.0035 0.0040 10,477,528 -0.00(-2.44%)
Dec 24, 2019 0.0056 0.0058 0.0040 0.0041 17,469,300 -0.00(-22.64%)
Dec 23, 2019 0.0047 0.0066 0.0047 0.0053 51,457,996 +0.00(+47.22%)
Dec 20, 2019 0.0040 0.0041 0.0030 0.0036 15,149,600 -0.00(-2.70%)
Dec 19, 2019 0.0037 0.0047 0.0030 0.0037 31,149,262 +0.00(+12.12%)
Dec 18, 2019 0.0035 0.0054 0.0024 0.0033 87,897,264 +0.00(+57.14%)
Dec 17, 2019 0.0018 0.0027 0.0016 0.0021 7,544,169 +0.00(+23.53%)
Dec 16, 2019 0.0023 0.0023 0.0016 0.0017 9,569,941 -0.00(-22.73%)
Dec 13, 2019 0.0027 0.0030 0.0018 0.0022 12,668,400 -0.00(-18.52%)
Dec 12, 2019 0.0031 0.0033 0.0024 0.0027 3,406,388 -0.00(-10.00%)
Dec 11, 2019 0.0019 0.0032 0.0017 0.0030 18,123,444 +0.00(+57.89%)
Dec 10, 2019 0.0018 0.0019 0.0017 0.0019 3,116,453 -0.00(-5.00%)
Dec 09, 2019 0.0017 0.0020 0.0016 0.0020 7,241,155 +0.00(+17.65%)
Dec 06, 2019 0.0020 0.0022 0.0015 0.0017 11,962,800 -0.00(-15.00%)
Dec 05, 2019 0.0016 0.0021 0.0013 0.0020 11,125,807 -0.00(-13.04%)
Dec 04, 2019 0.0020 0.0024 0.0016 0.0023 9,917,818 +0.00(+9.52%)
Dec 03, 2019 0.0038 0.0038 0.0016 0.0021 34,226,356 -0.00(-16.00%)
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.