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

Pacific Ventures Group Inc (OP: PACV )

0.0007 -0.0005 (-41.67%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 10, 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, 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.