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 (%)
Aug 31, 2020 0.8400 1.040 0.7990 0.9000 22,352 +0.06(+7.14%)
Aug 28, 2020 0.8480 0.8500 0.7500 0.8400 9,900 +0.11(+15.07%)
Aug 27, 2020 0.8370 0.8400 0.7300 0.7300 11,265 -0.11(-13.10%)
Aug 26, 2020 1.030 1.150 0.7240 0.8400 58,952 -0.11(-11.58%)
Aug 25, 2020 1.000 1.000 0.9500 0.9500 7,176 -0.05(-5.00%)
Aug 24, 2020 0.9600 1.000 0.9500 1.000 22,976 -0.05(-4.76%)
Aug 21, 2020 0.9100 1.050 0.9100 1.050 3,200 -0.10(-8.70%)
Aug 20, 2020 0.9300 1.310 0.9300 1.150 22,182 +0.17(+17.35%)
Aug 19, 2020 1.000 1.000 0.9100 0.9800 2,110 -0.02(-1.80%)
Aug 18, 2020 1.100 1.110 0.9400 0.9980 9,052 -0.12(-10.89%)
Aug 17, 2020 1.110 1.120 0.9400 1.120 26,855 +0.00(+0.00%)
Aug 14, 2020 1.110 1.140 1.105 1.120 7,600 -0.02(-1.75%)
Aug 13, 2020 1.090 1.140 1.050 1.140 25,929 -0.01(-0.87%)
Aug 12, 2020 1.140 1.150 1.090 1.150 3,690 +0.06(+5.50%)
Aug 11, 2020 1.140 1.150 1.090 1.090 18,552 -0.03(-2.68%)
Aug 10, 2020 1.340 1.340 1.120 1.120 5,500 -0.15(-11.98%)
Aug 07, 2020 1.275 1.400 1.150 1.272 3,400 +0.12(+10.65%)
Aug 06, 2020 1.210 1.390 1.090 1.150 23,333 -0.04(-3.36%)
Aug 05, 2020 1.400 1.480 1.190 1.190 24,352 -0.18(-13.14%)
Aug 04, 2020 1.130 1.370 1.130 1.370 4,255 +0.19(+16.10%)
Aug 03, 2020 1.200 1.440 1.140 1.180 1,941 -0.07(-5.60%)
Jul 31, 2020 1.075 1.250 1.075 1.250 1,600 +0.15(+13.64%)
Jul 30, 2020 1.180 1.180 1.070 1.100 5,281 -0.30(-21.43%)
Jul 29, 2020 1.420 1.460 1.325 1.400 5,412 +0.05(+3.70%)
Jul 28, 2020 1.380 1.380 1.350 1.350 7,053 -0.03(-2.17%)
Jul 27, 2020 1.380 1.420 1.380 1.380 3,691 -0.07(-4.83%)
Jul 24, 2020 1.200 1.470 1.195 1.450 5,700 +0.10(+7.41%)
Jul 23, 2020 1.350 1.350 1.350 1.350 117 +0.01(+0.75%)
Jul 22, 2020 1.270 1.340 1.190 1.340 1,501 -0.01(-0.74%)
Jul 21, 2020 1.190 1.350 1.190 1.350 3,816 +0.00(+0.00%)
Jul 20, 2020 1.350 1.480 1.300 1.350 11,121 +0.00(+0.00%)
Jul 17, 2020 1.300 1.470 1.300 1.350 7,100 +0.05(+3.85%)
Jul 16, 2020 1.250 1.300 1.250 1.300 1,019 +0.05(+4.00%)
Jul 15, 2020 1.050 1.250 1.050 1.250 8,328 +0.15(+13.64%)
Jul 14, 2020 1.150 1.150 1.100 1.100 2,530 +0.00(+0.00%)
Jul 13, 2020 1.100 1.100 1.100 1.100 506 -0.09(-7.56%)
Jul 10, 2020 1.050 1.190 1.050 1.190 1,800 +0.02(+1.71%)
Jul 09, 2020 0.9800 1.170 0.9800 1.170 984 -0.02(-1.68%)
Jul 08, 2020 1.020 1.190 0.8000 1.190 17,449 +0.01(+0.85%)
Jul 07, 2020 1.180 1.190 1.120 1.180 1,561 +0.01(+0.85%)
Jul 06, 2020 1.190 1.190 1.130 1.170 6,004 -0.01(-0.85%)
Jul 02, 2020 1.100 1.180 1.100 1.180 6,000 +0.01(+0.85%)
Jul 01, 2020 1.180 1.180 1.010 1.170 1,152 -0.01(-0.85%)
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%)
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.