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

Pacific Ventures Group Inc (OP: PACV )

0.0009 +0.0003 (+50.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 28, 2021 0.6900 0.6900 0.5700 0.6000 21,935 -0.10(-14.29%)
May 27, 2021 0.6000 0.7000 0.5600 0.7000 49,696 +0.01(+2.19%)
May 26, 2021 0.7200 0.7200 0.6210 0.6850 2,020 +0.05(+7.33%)
May 25, 2021 0.5850 0.6900 0.5500 0.6382 27,849 +0.06(+10.03%)
May 24, 2021 0.4350 0.6900 0.4350 0.5800 68,031 +0.14(+33.33%)
May 19, 2021 0.4350 0.4350 0.4350 5 -0.01(-1.36%)
May 14, 2021 0.4410 0.4410 0.4410 55 -0.01(-2.30%)
May 13, 2021 0.4350 0.4514 0.4350 0.4514 900 +0.06(+14.28%)
May 12, 2021 0.3950 0.3950 0.3950 0.3950 530 -0.01(-3.42%)
May 11, 2021 0.4600 0.4790 0.4090 0.4090 5,572 -0.07(-14.61%)
May 10, 2021 0.4790 0.4790 0.4790 0.4790 1,000 -0.00(-0.21%)
May 07, 2021 0.4500 0.4800 0.4500 0.4800 408 +0.04(+8.47%)
May 06, 2021 0.4425 0.4425 0.4425 0.4425 500 -0.02(-3.80%)
May 05, 2021 0.4500 0.4800 0.4500 0.4600 21,627 -0.02(-4.17%)
May 04, 2021 0.4800 0.4800 0.4800 0.4800 6,115 +0.02(+4.23%)
May 03, 2021 0.4890 0.5000 0.4605 0.4605 5,200 -0.03(-6.02%)
Apr 30, 2021 0.4500 0.4900 0.4500 0.4900 15,500 +0.10(+25.64%)
Apr 29, 2021 0.5300 0.5300 0.3900 0.3900 16,509 -0.04(-10.34%)
Apr 28, 2021 0.5000 0.5300 0.4350 0.4350 21,712 -0.07(-13.00%)
Apr 27, 2021 0.4500 0.5000 0.4500 0.5000 30,851 +0.07(+16.25%)
Apr 26, 2021 0.4200 0.4600 0.3611 0.4301 42,937 +0.05(+13.21%)
Apr 23, 2021 0.3610 0.3800 0.3600 0.3799 8,000 -0.00(-0.03%)
Apr 22, 2021 0.4200 0.4200 0.3800 0.3800 20,898 +0.00(+0.08%)
Apr 21, 2021 0.3800 0.4397 0.3300 0.3797 89,245 +0.05(+15.06%)
Apr 20, 2021 0.3310 0.3500 0.3300 0.3300 13,355 -0.02(-5.69%)
Apr 19, 2021 0.3600 0.3700 0.3499 0.3499 3,108 -0.02(-5.43%)
Apr 16, 2021 0.3600 0.3700 0.3600 0.3700 18,500 +0.00(+0.00%)
Apr 15, 2021 0.3625 0.3800 0.3450 0.3700 23,606 +0.00(+0.00%)
Apr 14, 2021 0.3665 0.3700 0.3665 0.3700 3,335 -0.01(-2.50%)
Apr 13, 2021 0.3700 0.3795 0.3695 0.3795 7,945 +0.00(+0.03%)
Apr 12, 2021 0.3695 0.3794 0.3694 0.3794 3,700 +0.03(+8.40%)
Apr 09, 2021 0.3750 0.3800 0.3310 0.3500 12,100 -0.03(-6.67%)
Apr 08, 2021 0.4300 0.4400 0.3710 0.3750 20,397 -0.01(-1.32%)
Apr 07, 2021 0.3800 0.4050 0.3500 0.3800 20,742 -0.02(-5.00%)
Apr 06, 2021 0.4190 0.4190 0.3800 0.4000 17,676 -0.02(-4.51%)
Apr 05, 2021 0.3520 0.4189 0.3520 0.4189 3,232 +0.05(+13.22%)
Apr 01, 2021 0.3600 0.3800 0.3520 0.3700 16,600 -0.03(-7.50%)
Mar 31, 2021 0.4790 0.4790 0.3510 0.4000 10,071 +0.02(+5.57%)
Mar 30, 2021 0.3800 0.3895 0.3699 0.3789 6,400 +0.02(+5.37%)
Mar 29, 2021 0.3260 0.3895 0.3260 0.3596 9,403 -0.01(-2.28%)
Mar 26, 2021 0.3508 0.3795 0.3500 0.3680 6,400 -0.01(-3.16%)
Mar 25, 2021 0.4000 0.4000 0.3200 0.3800 4,475 +0.07(+21.79%)
Mar 24, 2021 0.3688 0.5045 0.3120 0.3120 453,414 -0.03(-9.57%)
Mar 23, 2021 0.3450 0.3500 0.3000 0.3450 157,326 -0.02(-6.40%)
Mar 22, 2021 0.4250 0.4250 0.3205 0.3686 145,785 -0.05(-11.18%)
Mar 19, 2021 0.3850 0.4250 0.3750 0.4150 93,500 +0.02(+6.41%)
Mar 18, 2021 0.4500 0.5400 0.3900 0.3900 192,215 -0.07(-15.22%)
Mar 17, 2021 0.5925 0.5950 0.4010 0.4600 262,613 -0.10(-17.86%)
Mar 16, 2021 0.4725 0.6600 0.4625 0.5600 293,407 +0.15(+36.59%)
Mar 15, 2021 0.4490 0.4490 0.3950 0.4100 52,623 -0.02(-4.43%)
Mar 12, 2021 0.4180 0.4448 0.3950 0.4290 87,900 +0.02(+4.63%)
Mar 11, 2021 0.4890 0.4950 0.4000 0.4100 77,855 -0.04(-8.89%)
Mar 10, 2021 0.5100 0.5500 0.4500 0.4500 27,503 -0.06(-11.76%)
Mar 09, 2021 0.5700 0.5900 0.4800 0.5100 40,958 -0.09(-14.93%)
Mar 08, 2021 0.5700 0.6000 0.5700 0.5995 8,068 +0.00(+0.76%)
Mar 05, 2021 0.6400 0.6400 0.4700 0.5950 40,000 -0.05(-7.03%)
Mar 04, 2021 0.6360 0.7250 0.5000 0.6400 78,739 -0.01(-0.78%)
Mar 03, 2021 0.7000 1.180 0.5830 0.6450 225,920 +0.18(+37.23%)
Mar 02, 2021 0.4700 0.4900 0.4700 0.4700 30,000 -0.16(-25.40%)
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.