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

Pacific Ventures Group Inc (OP: PACV )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 21, 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, 2022 0.0380 0.0420 0.0281 0.0319 7,041,430 -0.01(-20.25%)
May 27, 2022 0.0290 0.0400 0.0255 0.0400 5,259,484 +0.01(+37.93%)
May 26, 2022 0.0301 0.0337 0.0255 0.0290 6,339,358 -0.00(-3.33%)
May 25, 2022 0.0428 0.0590 0.0290 0.0300 6,179,354 -0.01(-24.62%)
May 24, 2022 0.0510 0.0540 0.0380 0.0398 4,350,667 -0.01(-17.43%)
May 23, 2022 0.0576 0.0602 0.0405 0.0482 4,297,014 -0.01(-14.23%)
May 20, 2022 0.0750 0.0900 0.0522 0.0562 15,034,021 -0.04(-39.24%)
May 19, 2022 0.0699 0.0940 0.0550 0.0925 13,556,165 +0.02(+28.47%)
May 18, 2022 0.0264 0.1100 0.0223 0.0720 26,371,948 +0.05(+227.27%)
May 17, 2022 0.0132 0.0295 0.0132 0.0220 7,446,134 +0.01(+60.58%)
May 16, 2022 0.0127 0.0149 0.0115 0.0137 2,001,453 +0.00(+0.74%)
May 13, 2022 0.0139 0.0148 0.0125 0.0136 205,090 -0.00(-1.45%)
May 12, 2022 0.0127 0.0172 0.0111 0.0138 1,052,904 -0.00(-4.83%)
May 11, 2022 0.0150 0.0155 0.0127 0.0145 2,365,960 -0.00(-2.03%)
May 10, 2022 0.0199 0.0199 0.0131 0.0148 5,612,500 -0.00(-24.10%)
May 09, 2022 0.0265 0.0265 0.0175 0.0195 6,331,531 -0.01(-22.92%)
May 06, 2022 0.0265 0.0270 0.0240 0.0253 2,284,094 +0.00(+1.20%)
May 05, 2022 0.0219 0.0265 0.0211 0.0250 2,051,107 +0.00(+19.05%)
May 04, 2022 0.0264 0.0319 0.0210 0.0210 4,913,814 -0.01(-20.15%)
May 03, 2022 0.0218 0.0270 0.0205 0.0263 6,262,561 +0.00(+22.33%)
May 02, 2022 0.0250 0.0339 0.0181 0.0215 8,914,628 +0.00(+19.44%)
Apr 29, 2022 0.0179 0.0180 0.0172 0.0180 390,410 +0.00(+5.26%)
Apr 28, 2022 0.0219 0.0219 0.0153 0.0171 493,690 -0.00(-14.50%)
Apr 27, 2022 0.0190 0.0210 0.0190 0.0200 16,990 +0.00(+6.38%)
Apr 26, 2022 0.0208 0.0208 0.0188 0.0188 1,270,450 +0.00(+15.34%)
Apr 25, 2022 0.0230 0.0240 0.0162 0.0163 1,383,810 -0.01(-42.81%)
Apr 22, 2022 0.0310 0.0310 0.0220 0.0285 1,441,482 -0.00(-4.36%)
Apr 21, 2022 0.0306 0.0320 0.0298 0.0298 178,822 -0.00(-6.88%)
Apr 20, 2022 0.0295 0.0381 0.0255 0.0320 854,753 +0.00(+1.59%)
Apr 19, 2022 0.0295 0.0322 0.0294 0.0315 255,391 -0.00(-0.32%)
Apr 18, 2022 0.0322 0.0370 0.0253 0.0316 1,085,789 +0.00(+1.94%)
Apr 14, 2022 0.0350 0.0350 0.0300 0.0310 1,246,306 -0.00(-5.20%)
Apr 13, 2022 0.0373 0.0480 0.0327 0.0327 914,655 -0.00(-9.17%)
Apr 12, 2022 0.0459 0.0459 0.0350 0.0360 1,166,588 -0.01(-24.05%)
Apr 11, 2022 0.0415 0.0493 0.0390 0.0474 484,771 -0.00(-1.25%)
Apr 08, 2022 0.0493 0.0493 0.0398 0.0480 285,000 +0.00(+4.35%)
Apr 07, 2022 0.0402 0.0460 0.0363 0.0460 363,000 +0.01(+14.43%)
Apr 06, 2022 0.0364 0.0550 0.0322 0.0402 693,320 +0.00(+3.61%)
Apr 05, 2022 0.0375 0.0388 0.0331 0.0388 309,565 +0.00(+4.86%)
Apr 04, 2022 0.0370 0.0370 0.0331 0.0370 192,500 +0.00(+1.09%)
Apr 01, 2022 0.0303 0.0400 0.0303 0.0366 305,080 +0.01(+18.83%)
Mar 31, 2022 0.0281 0.0330 0.0281 0.0308 578,410 +0.00(+12.00%)
Mar 30, 2022 0.0378 0.0378 0.0275 0.0275 338,960 -0.01(-29.49%)
Mar 29, 2022 0.0390 0.0390 0.0373 0.0390 72,808 -0.00(-2.50%)
Mar 28, 2022 0.0390 0.0400 0.0380 0.0400 80,090 -0.00(-3.61%)
Mar 25, 2022 0.0490 0.0490 0.0375 0.0415 32,400 -0.01(-16.83%)
Mar 24, 2022 0.0400 0.0500 0.0368 0.0499 247,640 +0.01(+32.01%)
Mar 23, 2022 0.0380 0.0380 0.0378 0.0378 12,490 -0.00(-3.08%)
Mar 22, 2022 0.0380 0.0390 0.0380 0.0390 15,500 -0.00(-2.50%)
Mar 21, 2022 0.0350 0.0405 0.0350 0.0400 90,226 +0.01(+22.70%)
Mar 18, 2022 0.0380 0.0405 0.0301 0.0326 357,420 -0.00(-9.19%)
Mar 17, 2022 0.0338 0.0365 0.0300 0.0359 605,118 +0.00(+2.57%)
Mar 16, 2022 0.0301 0.0370 0.0290 0.0350 556,245 -0.01(-13.58%)
Mar 15, 2022 0.0452 0.0452 0.0390 0.0405 52,950 -0.00(-5.81%)
Mar 14, 2022 0.0520 0.0525 0.0430 0.0430 116,640 -0.01(-14.00%)
Mar 11, 2022 0.0525 0.0625 0.0313 0.0500 1,351,106 +0.00(+1.01%)
Mar 10, 2022 0.0495 0.0495 0.0495 0.0495 21,000 +0.00(+10.24%)
Mar 08, 2022 0.0449 9 -0.01(-14.48%)
Mar 07, 2022 0.0525 0.0525 0.0525 0.0525 355 +0.00(+0.00%)
Mar 04, 2022 0.0525 0.0560 0.0525 0.0525 30,362 -0.01(-13.22%)
Mar 03, 2022 0.0605 0.0650 0.0600 0.0605 103,887 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0650 0.0605 0.0605 40,500 +0.00(+0.00%)
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.