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 -0.0002 (-25.00%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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 29, 2020 1.310 1.590 1.300 1.550 3,400 +0.03(+1.97%)
May 28, 2020 1.550 1.550 1.400 1.520 15,497 +0.05(+3.40%)
May 27, 2020 1.550 1.550 1.320 1.470 1,399 -0.03(-2.00%)
May 26, 2020 1.500 1.570 1.310 1.500 3,862 +0.00(+0.00%)
May 22, 2020 1.500 1.580 1.490 1.500 1,900 +0.01(+0.67%)
May 21, 2020 1.500 1.550 1.330 1.490 3,732 +0.09(+6.43%)
May 20, 2020 1.370 1.400 1.350 1.400 14,491 -0.23(-14.11%)
May 19, 2020 1.630 1.640 1.300 1.630 47,434 -0.26(-13.76%)
May 18, 2020 1.600 1.950 1.600 1.890 2,748 +0.09(+5.00%)
May 15, 2020 1.450 1.960 1.450 1.800 2,900 +0.03(+1.70%)
May 14, 2020 1.690 2.000 1.370 1.770 7,763 +0.17(+10.62%)
May 13, 2020 1.300 1.910 1.300 1.600 13,784 +0.23(+16.79%)
May 12, 2020 1.380 1.380 1.110 1.370 7,385 +0.06(+4.58%)
May 11, 2020 1.450 1.450 1.200 1.310 2,984 +1.31(+100669.23%)
Apr 09, 2020 0.0013 0.0013 0.0013 0 -0.00(-27.78%)
Apr 08, 2020 0.0017 0.0022 0.0017 0.0018 8,770,132 +0.00(+5.88%)
Apr 07, 2020 0.0016 0.0017 0.0015 0.0017 12,840,162 +0.00(+6.25%)
Apr 06, 2020 0.0018 0.0020 0.0015 0.0016 6,122,699 -0.00(-11.11%)
Apr 03, 2020 0.0018 0.0018 0.0016 0.0018 6,612,900 +0.00(+0.00%)
Apr 02, 2020 0.0019 0.0020 0.0018 0.0018 5,311,677 -0.00(-10.00%)
Apr 01, 2020 0.0022 0.0022 0.0019 0.0020 869,035 +0.00(+0.00%)
Mar 31, 2020 0.0023 0.0024 0.0016 0.0020 15,954,339 -0.00(-20.00%)
Mar 30, 2020 0.0027 0.0030 0.0025 0.0025 1,202,903 -0.00(-3.85%)
Mar 27, 2020 0.0025 0.0027 0.0023 0.0026 3,066,100 +0.00(+4.00%)
Mar 26, 2020 0.0025 0.0028 0.0023 0.0025 3,083,762 -0.00(-7.41%)
Mar 25, 2020 0.0024 0.0027 0.0023 0.0027 1,357,258 +0.00(+8.00%)
Mar 24, 2020 0.0027 0.0027 0.0024 0.0025 1,859,494 +0.00(+19.05%)
Mar 23, 2020 0.0022 0.0025 0.0020 0.0021 1,816,780 -0.00(-16.00%)
Mar 20, 2020 0.0021 0.0025 0.0020 0.0025 5,858,700 +0.00(+8.70%)
Mar 19, 2020 0.0022 0.0024 0.0022 0.0023 5,735,229 -0.00(-8.00%)
Mar 18, 2020 0.0027 0.0028 0.0022 0.0025 3,515,271 -0.00(-7.41%)
Mar 17, 2020 0.0024 0.0028 0.0022 0.0027 2,515,814 +0.00(+12.50%)
Mar 16, 2020 0.0023 0.0030 0.0021 0.0024 9,411,680 -0.00(-33.33%)
Mar 13, 2020 0.0028 0.0038 0.0024 0.0036 4,280,700 +0.00(+28.57%)
Mar 12, 2020 0.0028 0.0030 0.0023 0.0028 3,736,987 +0.00(+7.69%)
Mar 11, 2020 0.0034 0.0034 0.0025 0.0026 5,809,855 -0.00(-23.53%)
Mar 10, 2020 0.0031 0.0040 0.0026 0.0034 10,914,684 +0.00(+6.25%)
Mar 09, 2020 0.0025 0.0032 0.0024 0.0032 1,316,500 +0.00(+6.67%)
Mar 06, 2020 0.0029 0.0032 0.0025 0.0030 2,108,100 +0.00(+7.14%)
Mar 05, 2020 0.0031 0.0032 0.0028 0.0028 1,009,490 -0.00(-12.50%)
Mar 04, 2020 0.0035 0.0040 0.0031 0.0032 940,863 -0.00(-8.57%)
Mar 03, 2020 0.0035 0.0036 0.0030 0.0035 1,171,984 +0.00(+2.94%)
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.