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 (%)
Jun 30, 2020 1.140 1.180 1.100 1.180 3,285 +0.00(+0.00%)
Jun 29, 2020 1.100 1.180 1.010 1.180 25,908 -0.02(-1.67%)
Jun 26, 2020 1.110 1.200 1.110 1.200 800 -0.01(-0.83%)
Jun 25, 2020 1.100 1.210 1.100 1.210 3,475 +0.01(+0.83%)
Jun 24, 2020 1.190 1.205 1.190 1.200 596 +0.01(+0.84%)
Jun 23, 2020 1.110 1.190 1.100 1.190 11,114 -0.05(-4.03%)
Jun 22, 2020 1.370 1.370 1.110 1.240 22,429 -0.01(-0.80%)
Jun 19, 2020 1.320 1.320 1.110 1.250 5,600 -0.03(-2.34%)
Jun 18, 2020 1.290 1.320 1.120 1.280 10,154 -0.02(-1.54%)
Jun 17, 2020 1.450 1.450 1.300 1.300 11,675 -0.08(-5.80%)
Jun 16, 2020 1.300 1.540 1.300 1.380 4,739 -0.07(-4.83%)
Jun 15, 2020 1.270 1.500 1.270 1.450 4,058 -0.05(-3.33%)
Jun 12, 2020 1.440 1.500 1.280 1.500 2,500 +0.00(+0.00%)
Jun 11, 2020 1.500 1.500 1.300 1.500 8,070 +0.00(+0.00%)
Jun 10, 2020 1.410 1.610 1.410 1.500 4,382 +0.13(+9.49%)
Jun 09, 2020 1.550 1.550 1.370 1.370 3,431 +0.00(+0.00%)
Jun 08, 2020 1.520 1.540 1.370 1.370 3,363 -0.17(-11.04%)
Jun 05, 2020 1.310 1.580 1.310 1.540 9,600 -0.01(-0.65%)
Jun 04, 2020 1.780 1.790 1.100 1.550 20,171 -0.05(-3.13%)
Jun 03, 2020 1.350 1.650 1.200 1.600 32,144 +0.40(+33.33%)
Jun 02, 2020 1.350 1.470 0.8800 1.200 20,609 -0.27(-18.37%)
Jun 01, 2020 1.300 1.550 1.300 1.470 4,792 -0.08(-5.16%)
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%)
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.