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

Pacific Ventures Group Inc (OP: PACV )

0.0008 +0.0001 (+14.29%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 14, 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, 2018 0.0065 0.0080 0.0065 0.0078 998,463 +0.00(+13.13%)
May 30, 2018 0.0091 0.0091 0.0069 0.0069 604,091 -0.00(-25.05%)
May 29, 2018 0.0072 0.0092 0.0072 0.0092 11,000 -0.00(-8.00%)
May 25, 2018 0.0100 0.0100 0.0100 0 -0.00(-29.08%)
May 24, 2018 0.0121 0.0157 0.0104 0.0141 459,094 -0.00(-2.76%)
May 23, 2018 0.0130 0.0145 0.0130 0.0145 220,000 +0.00(+20.83%)
May 22, 2018 0.0130 0.0150 0.0105 0.0120 553,600 +0.00(+9.09%)
May 21, 2018 0.0150 0.0150 0.0100 0.0110 1,103,500 -0.01(-35.29%)
May 18, 2018 0.0168 0.0170 0.0168 0.0170 3,400 +0.00(+6.25%)
May 17, 2018 0.0140 0.0169 0.0111 0.0160 340,716 -0.00(-11.11%)
May 16, 2018 0.0142 0.0180 0.0142 0.0180 18,150 +0.00(+28.57%)
May 15, 2018 0.0210 0.0210 0.0115 0.0140 1,086,050 +0.00(+7.69%)
May 14, 2018 0.0150 0.0179 0.0110 0.0130 1,453,150 -0.01(-31.58%)
May 11, 2018 0.0174 0.0190 0.0120 0.0190 790,968 -0.01(-24.30%)
May 10, 2018 0.0284 0.0284 0.0130 0.0251 304,600 +0.01(+28.72%)
May 09, 2018 0.0500 0.0500 0.0135 0.0195 867,954 -0.01(-28.83%)
May 08, 2018 0.0170 0.0274 0.0130 0.0274 1,354,633 +0.00(+14.12%)
May 07, 2018 0.0315 0.0500 0.0230 0.0240 314,645 -0.01(-31.40%)
May 04, 2018 0.0500 0.0500 0.0246 0.0350 343,954 -0.00(-12.06%)
May 03, 2018 0.0300 0.0399 0.0150 0.0398 181,164 +0.01(+24.38%)
May 02, 2018 0.0100 0.0400 0.0100 0.0320 2,401,727 +0.02(+220.00%)
May 01, 2018 0.0100 0.0101 0.0090 0.0100 1,183,747 +0.00(+0.00%)
Apr 30, 2018 0.0101 0.0101 0.0100 0.0100 78,612 -0.00(-14.53%)
Apr 27, 2018 0.0121 0.0121 0.0110 0.0117 434,231 -0.00(-2.50%)
Apr 26, 2018 0.0126 0.0126 0.0120 0.0120 40,750 -0.00(-6.25%)
Apr 24, 2018 0.0128 0.0128 0.0128 0 -0.00(-14.67%)
Apr 23, 2018 0.0177 0.0177 0.0131 0.0150 389,950 -0.00(-5.96%)
Apr 20, 2018 0.0176 0.0179 0.0130 0.0159 430,740 -0.00(-7.80%)
Apr 19, 2018 0.0150 0.0176 0.0129 0.0173 859,370 -0.00(-6.99%)
Apr 18, 2018 0.0150 0.0186 0.0150 0.0186 180,750 -0.00(-1.59%)
Apr 17, 2018 0.0131 0.0190 0.0131 0.0189 825,474 -0.00(-0.53%)
Apr 16, 2018 0.0160 0.0190 0.0111 0.0190 1,466,903 -0.00(-5.00%)
Apr 13, 2018 0.0189 0.0220 0.0175 0.0200 18,199 +0.00(+5.82%)
Apr 12, 2018 0.0200 0.0210 0.0150 0.0189 573,401 -0.00(-14.09%)
Apr 11, 2018 0.0150 0.0220 0.0150 0.0220 2,107,856 +0.00(+10.55%)
Apr 10, 2018 0.0150 0.0210 0.0150 0.0199 1,168,828 -0.00(-2.45%)
Apr 09, 2018 0.0310 0.0310 0.0150 0.0204 3,063,650 -0.01(-23.74%)
Apr 06, 2018 0.0150 0.0267 0.0150 0.0267 1,062,130 +0.01(+37.18%)
Apr 05, 2018 0.0151 0.0195 0.0150 0.0195 761,750 +0.00(+3.72%)
Apr 04, 2018 0.0165 0.0229 0.0150 0.0188 871,500 -0.00(-15.01%)
Apr 03, 2018 0.0200 0.0228 0.0165 0.0221 331,000 -0.00(-6.67%)
Apr 02, 2018 0.0200 0.0237 0.0200 0.0237 775,600 -0.00(-8.49%)
Mar 29, 2018 0.0259 0.0259 0.0259 0 +0.00(+7.92%)
Mar 28, 2018 0.0260 0.0260 0.0183 0.0240 1,277,669 +0.00(+20.00%)
Mar 27, 2018 0.0200 0.0260 0.0200 0.0200 1,665,200 -0.02(-43.50%)
Mar 26, 2018 0.0220 0.0354 0.0200 0.0354 903,900 -0.01(-17.48%)
Mar 23, 2018 0.0195 0.0429 0.0195 0.0429 1,675,500 +0.02(+138.33%)
Mar 22, 2018 0.0300 0.0300 0.0180 0.0180 255,648 -0.01(-28.00%)
Mar 21, 2018 0.0210 0.0250 0.0210 0.0250 434,142 -0.01(-21.87%)
Mar 20, 2018 0.0237 0.0320 0.0237 0.0320 155,050 +0.01(+42.86%)
Mar 19, 2018 0.0460 0.0460 0.0200 0.0224 1,088,631 -0.02(-51.30%)
Mar 16, 2018 0.0251 0.0495 0.0152 0.0460 393,790 +0.01(+31.43%)
Mar 15, 2018 0.0350 0.0400 0.0350 0.0350 164,221 +0.00(+0.00%)
Mar 14, 2018 0.1899 0.1899 0.0350 0.0350 383,744 -0.04(-51.99%)
Mar 13, 2018 0.0600 0.0800 0.0500 0.0729 79,971 -0.01(-8.87%)
Mar 12, 2018 0.0850 0.0850 0.0700 0.0800 61,250 -0.01(-9.09%)
Mar 09, 2018 0.0520 0.0880 0.0520 0.0880 3,600 -0.01(-11.20%)
Mar 08, 2018 0.1178 0.1178 0.0520 0.0991 40,850 +0.01(+7.83%)
Mar 07, 2018 0.0919 0.0919 0.0919 0.0919 500 -0.05(-33.86%)
Mar 06, 2018 0.1389 0.1389 0.1389 0.1389 2,000 +0.01(+7.88%)
Mar 05, 2018 0.1240 0.1288 0.1240 0.1288 700 +0.05(+67.06%)
Mar 02, 2018 0.0900 0.0900 0.0500 0.0771 162,456 -0.01(-14.33%)
Mar 01, 2018 0.0700 0.0900 0.0700 0.0900 4,650 -0.01(-11.20%)
Feb 28, 2018 0.0900 0.1013 0.0900 0.1013 500 -0.00(-0.07%)
Feb 27, 2018 0.0811 0.1179 0.0700 0.1014 397,850 -0.03(-20.77%)
Feb 26, 2018 0.0900 0.1280 0.0900 0.1280 10,200 -0.01(-7.18%)
Feb 23, 2018 0.1100 0.1379 0.1100 0.1379 16,175 -0.00(-0.07%)
Feb 22, 2018 0.1380 57,942 +0.01(+6.15%)
Feb 21, 2018 0.1879 0.1879 0.1300 0.1300 1,837 -0.04(-23.53%)
Feb 20, 2018 0.1400 0.1700 0.1400 0.1700 10,600 -0.02(-10.01%)
Feb 16, 2018 0.1889 0.1889 0.1889 0 +0.01(+4.94%)
Feb 15, 2018 0.1939 0.1939 0.1400 0.1800 55,125 -0.01(-7.17%)
Feb 14, 2018 0.1895 0.1939 0.1500 0.1939 33,100 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.2399 0.1500 0.1939 50,350 -0.06(-24.76%)
Feb 12, 2018 0.1997 0.2585 0.1997 0.2577 108,517 +0.06(+28.91%)
Feb 09, 2018 0.1999 0.1999 0.1500 0.1999 22,300 +0.01(+6.39%)
Feb 08, 2018 0.1343 0.1879 0.1226 0.1879 99,725 +0.07(+53.83%)
Feb 07, 2018 0.1000 0.1547 0.1000 0.1221 315,362 +0.02(+22.15%)
Feb 06, 2018 0.1550 0.1550 0.0851 0.1000 494,350 -0.07(-42.86%)
Feb 05, 2018 0.1650 0.1750 0.1250 0.1750 32,156 +0.01(+6.06%)
Feb 02, 2018 0.1401 0.1650 0.1401 0.1650 27,175 +0.00(+0.00%)
Jan 31, 2018 0.1650 0.1650 0.1650 0 -0.00(-2.88%)
Jan 30, 2018 0.1419 0.1700 0.1402 0.1699 10,389 -0.02(-10.58%)
Jan 29, 2018 0.1900 0.1900 0.1900 0.1900 125 +0.03(+18.68%)
Jan 26, 2018 0.2500 0.2500 0.1520 0.1601 144,000 -0.17(-51.34%)
Jan 22, 2018 0.3290 0.3290 0.3290 0 -0.00(-0.15%)
Jan 17, 2018 0.3295 0.3295 0.3295 0 -0.02(-5.83%)
Jan 12, 2018 0.3499 0.3499 0.3499 0 +0.00(+0.00%)
Jan 11, 2018 0.3700 0.3850 0.2800 0.3499 12,040 -0.04(-10.28%)
Jan 10, 2018 0.2880 0.3900 0.2880 0.3900 34,235 +0.10(+34.95%)
Jan 09, 2018 0.2790 0.2890 0.2300 0.2890 3,321 +0.01(+3.58%)
Jan 08, 2018 0.2790 0.2790 0.2300 0.2790 1,270 -0.00(-0.32%)
Jan 05, 2018 0.2490 0.2880 0.2490 0.2799 17,147 +0.02(+6.55%)
Jan 04, 2018 0.2730 0.2730 0.1710 0.2627 36,360 +0.06(+31.35%)
Jan 03, 2018 0.2735 0.2735 0.2000 0.2000 510 +0.00(+0.00%)
Jan 02, 2018 0.2880 0.2880 0.1999 0.2000 96,879 -0.09(-31.03%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.09(+47.21%)
Dec 28, 2017 0.1650 0.1970 0.1561 0.1970 147,508 +0.00(+0.00%)
Dec 27, 2017 0.1970 0.1970 0.1970 0.1970 2,500 -0.00(-1.50%)
Dec 26, 2017 0.1493 0.2000 0.1493 0.2000 1,115 +0.00(+1.01%)
Dec 22, 2017 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Dec 21, 2017 0.1300 0.2000 0.2000 0.1980 28,510 -0.00(-1.00%)
Dec 20, 2017 0.2160 0.2600 0.1500 0.2000 50,963 -0.06(-21.75%)
Dec 19, 2017 0.3000 0.3200 0.2499 0.2556 2,700 -0.04(-14.80%)
Dec 18, 2017 0.2700 0.3150 0.2700 0.3000 50,475 +0.04(+13.64%)
Dec 15, 2017 0.2100 0.2700 0.2100 0.2640 524 -0.01(-2.22%)
Dec 14, 2017 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Dec 13, 2017 0.2700 0.2700 0.2400 0.2700 2,352 +0.00(+0.00%)
Dec 12, 2017 0.2200 0.2700 0.2200 0.2700 128,950 +0.05(+22.73%)
Dec 11, 2017 0.2000 0.2200 0.2000 0.2200 5,550 -0.02(-8.30%)
Dec 08, 2017 0.2450 0.2450 0.2100 0.2399 2,125 -0.02(-7.73%)
Dec 07, 2017 0.1800 0.2600 0.1800 0.2600 47,045 +0.04(+18.18%)
Dec 06, 2017 0.1740 0.2402 0.1740 0.2200 114,878 +0.05(+25.71%)
Dec 05, 2017 0.1560 0.1750 0.1300 0.1750 158,850 -0.01(-7.41%)
Dec 04, 2017 0.1890 0.1890 0.1890 9,750 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1890 0.1500 0.1890 15,150 -0.01(-5.45%)
Nov 29, 2017 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Nov 28, 2017 0.1000 0.2479 0.1000 0.1999 22,750 +0.09(+81.73%)
Nov 20, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Nov 16, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.31%)
Nov 15, 2017 0.1100 0.1100 0.1100 0.1100 8,500 -0.03(-21.39%)
Nov 14, 2017 0.1399 0.1399 0.1399 0.1399 200 -0.00(-0.07%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 -0.02(-11.34%)
Nov 08, 2017 0.1579 0.1579 0.1579 0 -0.00(-1.31%)
Nov 02, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.06%)
Nov 01, 2017 0.1599 0.1599 0.1599 0.1599 2,000 +0.07(+77.67%)
Oct 31, 2017 0.1599 0.1599 0.0900 0.0900 30,300 -0.07(-43.71%)
Oct 30, 2017 0.1599 0.1599 0.1599 0.1599 2,400 +0.00(+0.00%)
Oct 27, 2017 0.1529 0.1599 0.1529 0.1599 400 +0.00(+0.00%)
Oct 26, 2017 0.0900 0.1599 0.0900 0.1599 700 +0.00(+0.00%)
Oct 25, 2017 0.1599 0.1599 0.0910 0.1599 700 +0.01(+4.57%)
Oct 23, 2017 0.1529 0.1529 0.1529 0 +0.01(+9.22%)
Oct 20, 2017 0.1300 0.1400 0.1280 0.1400 14,350 +0.00(+0.00%)
Oct 19, 2017 0.1472 0.1472 0.0572 0.1400 45,200 -0.01(-5.08%)
Oct 18, 2017 0.1000 0.1600 0.1000 0.1475 162,050 +0.04(+36.83%)
Oct 16, 2017 0.1078 0.1078 0.1078 0 -0.01(-6.59%)
Oct 13, 2017 0.1155 0.1155 0.0815 0.1154 20,875 -0.00(-0.09%)
Oct 12, 2017 0.1000 0.1155 0.0813 0.1155 189,700 +0.02(+15.50%)
Oct 11, 2017 0.1000 0.1000 0.0906 0.1000 6,250 +0.00(+0.00%)
Oct 09, 2017 0.1000 0.1000 0.1000 86 +0.00(+0.00%)
Oct 06, 2017 0.0957 0.1000 0.0957 0.1000 5,200 +0.00(+0.00%)
Oct 05, 2017 0.1000 0.1000 0.0957 0.1000 16,100 +0.00(+0.00%)
Oct 04, 2017 0.0900 0.1000 0.0900 0.1000 1,400 +0.02(+25.00%)
Oct 03, 2017 0.0800 0.1000 0.0800 0.0800 23,200 -0.02(-20.44%)
Oct 02, 2017 0.1024 0.1156 0.1000 0.1005 50,200 -0.02(-19.56%)
Sep 29, 2017 0.1586 0.1586 0.1250 0.1250 41,200 +0.01(+4.17%)
Sep 28, 2017 0.1230 0.1500 0.1200 0.1200 34,075 -0.05(-30.88%)
Sep 27, 2017 0.1200 0.1736 0.1200 0.1736 30,400 +0.05(+46.05%)
Sep 26, 2017 0.1201 0.1201 0.1189 0.1189 17,000 -0.06(-33.96%)
Sep 25, 2017 0.1970 0.1970 0.1200 0.1800 20,600 +0.03(+20.00%)
Sep 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2017 0.1200 0.1990 0.1200 0.1500 11,220 +0.03(+25.00%)
Sep 19, 2017 0.1200 0.1200 0.1200 0.1200 18,075 -0.17(-58.17%)
Sep 18, 2017 0.2089 0.2869 0.2089 0.2869 1,825 -0.01(-3.37%)
Sep 15, 2017 0.1300 0.2969 0.1300 0.2969 27,829 +0.15(+101.99%)
Sep 14, 2017 0.1200 0.1472 0.1200 0.1470 41,083 +0.03(+23.53%)
Sep 13, 2017 0.1030 0.1200 0.0902 0.1190 44,200 -0.01(-8.46%)
Sep 12, 2017 0.1300 0.1300 0.1300 0.1300 200 +0.02(+18.29%)
Sep 11, 2017 0.0800 0.1099 0.0701 0.1099 70,795 -0.01(-8.26%)
Sep 08, 2017 0.1200 0.1499 0.0874 0.1198 115,845 +0.01(+8.91%)
Sep 07, 2017 0.1405 0.1800 0.1002 0.1100 119,175 -0.08(-42.11%)
Sep 05, 2017 0.1900 0.1900 0.1900 0 -0.11(-36.03%)
Sep 01, 2017 0.2970 0.2970 0.2970 0.2970 115 +0.08(+36.24%)
Aug 31, 2017 0.2180 0.2180 0.1161 0.2180 882 +0.00(+0.05%)
Aug 30, 2017 0.2800 0.3379 0.1750 0.2179 90,981 -0.06(-22.15%)
Aug 29, 2017 0.2799 0.2799 0.2799 0.2799 200 +0.00(+0.72%)
Aug 28, 2017 0.2779 0.2779 0.1626 0.2779 565 +0.03(+12.56%)
Aug 25, 2017 0.2469 0.2469 0.2469 0.2469 1,000 -0.03(-11.47%)
Aug 23, 2017 0.2789 0.2789 0.2789 0 +0.00(+0.36%)
Aug 22, 2017 0.1801 0.2779 0.1750 0.2779 53,257 +0.03(+11.16%)
Aug 21, 2017 0.2467 0.2500 0.2467 0.2500 5,700 +0.00(+0.00%)
Aug 18, 2017 0.2500 0.2500 0.2500 0.2500 125 +0.05(+25.00%)
Aug 17, 2017 0.2600 0.2600 0.1800 0.2000 88,254 -0.06(-23.08%)
Aug 16, 2017 0.2800 0.2900 0.2513 0.2600 13,925 -0.03(-10.34%)
Aug 15, 2017 0.3500 0.5499 0.2613 0.2900 13,268 -0.06(-17.14%)
Aug 14, 2017 0.5980 0.6000 0.2281 0.3500 109,335 -0.25(-41.67%)
Aug 11, 2017 0.5440 0.6000 0.3554 0.6000 7,252 +0.06(+10.30%)
Aug 10, 2017 0.5150 0.5440 0.4150 0.5440 1,638 +0.12(+29.51%)
Aug 09, 2017 0.4465 0.4730 0.3931 0.4200 15,475 -0.05(-10.26%)
Aug 07, 2017 0.4680 0.4680 0.4680 0 -0.01(-1.47%)
Aug 04, 2017 0.5049 0.5049 0.4200 0.4750 93,530 +0.00(+0.00%)
Aug 03, 2017 0.4300 0.4750 0.4000 0.4750 58,062 +0.04(+10.47%)
Aug 02, 2017 0.4300 0.4300 0.4300 0.4300 135 -0.04(-7.75%)
Aug 01, 2017 0.4600 0.4661 0.3201 0.4661 2,475 +0.02(+3.58%)
Jul 31, 2017 0.5480 0.5480 0.4152 0.4500 16,686 -0.05(-10.00%)
Jul 28, 2017 0.4500 0.5000 0.4500 0.5000 4,000 -0.03(-4.83%)
Jul 27, 2017 0.5254 0.5254 0.5254 0.5254 100 +0.11(+26.54%)
Jul 26, 2017 0.4201 0.5998 0.4152 0.4152 12,175 -0.18(-30.79%)
Jul 25, 2017 0.4300 0.5999 0.4201 0.5999 25,075 +0.00(+0.00%)
Jul 24, 2017 0.6390 0.6400 0.4200 0.5999 7,300 -0.04(-6.27%)
Jul 21, 2017 0.4100 0.6400 0.4100 0.6400 42,825 +0.01(+1.59%)
Jul 20, 2017 0.6300 0.6300 0.4010 0.6300 9,000 +0.00(+0.00%)
Jul 19, 2017 0.5100 0.6300 0.5100 0.6300 5,250 -0.01(-1.56%)
Jul 18, 2017 0.6400 0.6400 0.3300 0.6400 16,440 +0.00(+0.00%)
Jul 17, 2017 0.6400 0.6400 0.5000 0.6400 12,159 +0.00(+0.00%)
Jul 14, 2017 0.6500 0.6500 0.5100 0.6400 1,166 -0.06(-8.57%)
Jul 12, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 11, 2017 0.6600 0.7000 0.6000 0.7000 42,885 +0.04(+6.06%)
Jul 10, 2017 0.6500 0.6600 0.6500 0.6600 49,597 +0.01(+1.54%)
Jul 07, 2017 0.5000 0.7000 0.5000 0.6500 138,528 +0.15(+30.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 30, 2017 0.3520 0.4500 0.3520 0.4500 5,600 -0.08(-15.09%)
Jun 28, 2017 0.5300 0.5300 0.5300 0 -0.01(-2.17%)
Jun 27, 2017 0.5700 0.5700 0.5417 0.5417 5,800 -0.03(-4.96%)
Jun 23, 2017 0.5700 0.5700 0.5700 0 +0.04(+8.57%)
Jun 22, 2017 0.5250 0.5250 0.4000 0.5250 3,500 -0.04(-7.89%)
Jun 21, 2017 0.4190 0.5700 0.4190 0.5700 49,159 +0.15(+35.71%)
Jun 19, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.26%)
Jun 16, 2017 0.3482 0.4090 0.3482 0.3990 2,960 -0.01(-2.68%)
Jun 15, 2017 0.3480 0.4100 0.3480 0.4100 10,425 +0.02(+4.06%)
Jun 14, 2017 0.3500 0.3940 0.3500 0.3940 3,650 +0.04(+12.57%)
Jun 13, 2017 0.3500 0.3500 0.2800 0.3500 1,225 +0.00(+0.86%)
Jun 12, 2017 0.2663 0.3470 0.2505 0.3470 5,975 +0.07(+23.93%)
Jun 08, 2017 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 07, 2017 0.3200 0.3200 0.2226 0.2500 14,291 -0.05(-16.67%)
Jun 06, 2017 0.2990 0.3000 0.2775 0.3000 4,803 +0.00(+0.00%)
Jun 05, 2017 0.2520 0.4490 0.2320 0.3000 15,410 -0.09(-23.08%)
Jun 02, 2017 0.3500 0.3900 0.3000 0.3900 20,715 +0.09(+30.00%)
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.