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, 2017 0.2600 0.2600 0.2500 0.2500 10,000 -0.05(-16.67%)
May 30, 2017 0.3000 0.3000 0.3000 0.3000 5,100 -0.04(-11.76%)
May 26, 2017 0.4250 0.4250 0.3000 0.3400 25,384 -0.08(-20.00%)
May 25, 2017 0.4250 0.4250 0.4250 0.4250 110 +0.00(+0.00%)
May 24, 2017 0.3950 0.4250 0.3950 0.4250 405 +0.03(+7.59%)
May 23, 2017 0.3000 0.3950 0.3000 0.3950 1,840 -0.01(-1.25%)
May 22, 2017 0.3810 0.4000 0.3810 0.4000 3,910 +0.10(+33.33%)
May 19, 2017 0.3670 0.4000 0.3000 0.3000 42,410 -0.21(-41.18%)
May 18, 2017 0.5100 0.5100 0.5100 0.5100 110 +0.00(+0.00%)
May 16, 2017 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
May 15, 2017 0.6450 0.6450 0.4000 0.4800 33,961 -0.16(-24.82%)
May 12, 2017 0.5400 0.8000 0.5251 0.6385 43,155 -0.16(-20.19%)
May 11, 2017 0.8000 0.8000 0.8000 0.8000 860 -0.20(-20.00%)
May 09, 2017 1.000 1.000 1.000 0 -0.15(-13.04%)
May 08, 2017 1.150 1.150 1.150 1.150 104 +0.00(+0.00%)
May 05, 2017 1.130 1.170 1.060 1.150 10,430 +0.03(+2.47%)
May 04, 2017 1.130 1.130 1.070 1.122 1,116 +0.03(+2.96%)
May 03, 2017 0.8390 1.180 0.7500 1.090 200,500 +0.20(+21.79%)
May 01, 2017 0.8950 0.8950 0.8950 0 +0.40(+79.00%)
Apr 28, 2017 0.5980 0.6000 0.5000 0.5000 16,100 -0.01(-1.96%)
Apr 27, 2017 0.7969 0.9550 0.5100 0.5100 31,940 -0.44(-46.60%)
Apr 21, 2017 0.9550 0.9550 0.9550 0 +0.09(+9.78%)
Apr 19, 2017 0.8699 0.8699 0.8699 0 +0.04(+5.44%)
Apr 18, 2017 0.6720 1.020 0.6284 0.8250 2,128 +0.12(+17.86%)
Apr 17, 2017 0.9898 0.9898 0.6190 0.7000 10,691 -0.10(-12.50%)
Apr 13, 2017 1.140 1.140 0.6897 0.8000 21,069 -0.33(-29.20%)
Apr 12, 2017 1.000 1.140 1.000 1.130 13,210 -0.12(-9.60%)
Apr 05, 2017 1.250 1.250 1.250 0 +0.25(+25.00%)
Apr 03, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 31, 2017 0.9500 1.100 0.8600 1.000 26,755 +0.05(+5.26%)
Mar 30, 2017 0.9400 1.050 0.8600 0.9500 12,831 +0.02(+2.15%)
Mar 29, 2017 0.8500 0.9300 0.7300 0.9300 19,510 +0.06(+6.90%)
Mar 28, 2017 0.8700 0.8700 0.8700 0.8700 150 -0.23(-20.94%)
Mar 27, 2017 1.075 1.250 0.7200 1.100 55,500 +0.06(+5.81%)
Mar 24, 2017 1.250 1.250 0.7000 1.040 74,812 -0.21(-16.80%)
Mar 23, 2017 1.340 1.340 1.250 1.250 2,174 -0.05(-3.85%)
Mar 22, 2017 1.300 1.300 1.300 1.300 3,135 -0.06(-4.41%)
Mar 21, 2017 1.260 1.360 1.260 1.360 600 +0.00(+0.00%)
Mar 20, 2017 1.360 1.360 1.360 1.360 275 +0.00(+0.00%)
Mar 17, 2017 1.290 1.360 1.250 1.360 2,277 +0.13(+10.57%)
Mar 16, 2017 1.550 1.550 1.100 1.230 16,512 -0.22(-15.17%)
Mar 15, 2017 1.640 1.640 1.450 1.450 5,020 -0.10(-6.45%)
Mar 14, 2017 1.550 1.550 1.550 1.550 105 +0.00(+0.00%)
Mar 13, 2017 1.600 1.600 1.550 1.550 205 -0.05(-3.13%)
Mar 10, 2017 1.350 1.600 1.350 1.600 5,910 +0.05(+3.23%)
Mar 09, 2017 1.600 1.600 1.550 1.550 1,067 -0.05(-3.13%)
Mar 08, 2017 1.471 1.640 1.250 1.600 11,160 +0.30(+23.08%)
Mar 07, 2017 1.440 1.500 1.300 1.300 6,910 -0.14(-9.72%)
Mar 06, 2017 1.300 1.440 1.300 1.440 2,033 +0.05(+3.60%)
Mar 03, 2017 1.350 1.390 1.350 1.390 1,105 +0.04(+2.96%)
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.