Pacific Ventures Group, Inc. (PACV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0114

+0.0004

(+3.64%)

At close: 03:53PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0111	0.0114	0.0105	0.0114	0.0114	1,159,400
Aug 11, 2022	0.0112	0.0118	0.0103	0.0110	0.0110	3,166,100
Aug 10, 2022	0.0148	0.0175	0.0110	0.0118	0.0118	4,904,400
Aug 09, 2022	0.0123	0.0148	0.0117	0.0148	0.0148	2,923,900
Aug 08, 2022	0.0115	0.0125	0.0110	0.0116	0.0116	3,366,100
Aug 05, 2022	0.0120	0.0127	0.0110	0.0120	0.0120	4,333,300
Aug 04, 2022	0.0123	0.0125	0.0112	0.0115	0.0115	1,288,600
Aug 03, 2022	0.0130	0.0130	0.0117	0.0127	0.0127	1,377,200
Aug 02, 2022	0.0150	0.0154	0.0115	0.0130	0.0130	5,551,900
Aug 01, 2022	0.0197	0.0197	0.0143	0.0154	0.0154	1,422,200
Jul 29, 2022	0.0160	0.0225	0.0143	0.0160	0.0160	8,531,300
Jul 28, 2022	0.0147	0.0161	0.0125	0.0160	0.0160	983,000
Jul 27, 2022	0.0130	0.0130	0.0123	0.0123	0.0123	770,400
Jul 26, 2022	0.0135	0.0135	0.0120	0.0125	0.0125	1,363,600
Jul 25, 2022	0.0135	0.0150	0.0127	0.0135	0.0135	902,700
Jul 22, 2022	0.0135	0.0135	0.0130	0.0131	0.0131	560,600
Jul 21, 2022	0.0128	0.0135	0.0124	0.0130	0.0130	818,000
Jul 20, 2022	0.0134	0.0135	0.0131	0.0131	0.0131	86,500
Jul 19, 2022	0.0135	0.0138	0.0125	0.0135	0.0135	1,014,200
Jul 18, 2022	0.0149	0.0149	0.0135	0.0140	0.0140	1,504,700
Jul 15, 2022	0.0137	0.0138	0.0137	0.0138	0.0138	881,400
Jul 14, 2022	0.0138	0.0139	0.0135	0.0138	0.0138	802,200
Jul 13, 2022	0.0137	0.0140	0.0135	0.0135	0.0135	1,349,300
Jul 12, 2022	0.0136	0.0145	0.0132	0.0141	0.0141	1,908,000
Jul 11, 2022	0.0145	0.0145	0.0130	0.0135	0.0135	1,167,600
Jul 08, 2022	0.0136	0.0149	0.0135	0.0149	0.0149	1,462,500
Jul 07, 2022	0.0135	0.0140	0.0135	0.0140	0.0140	864,300
Jul 06, 2022	0.0161	0.0161	0.0138	0.0139	0.0139	548,300
Jul 05, 2022	0.0137	0.0161	0.0136	0.0161	0.0161	350,400
Jul 01, 2022	0.0151	0.0151	0.0135	0.0136	0.0136	299,100
Jun 30, 2022	0.0155	0.0160	0.0145	0.0155	0.0155	384,100
Jun 29, 2022	0.0180	0.0180	0.0155	0.0170	0.0170	511,300
Jun 28, 2022	0.0170	0.0184	0.0160	0.0169	0.0169	1,530,200
Jun 27, 2022	0.0154	0.0184	0.0154	0.0155	0.0155	1,560,800
Jun 24, 2022	0.0143	0.0160	0.0134	0.0143	0.0143	5,777,500
Jun 23, 2022	0.0128	0.0158	0.0125	0.0132	0.0132	3,012,100
Jun 22, 2022	0.0155	0.0159	0.0115	0.0130	0.0130	10,764,600
Jun 21, 2022	0.0165	0.0170	0.0155	0.0164	0.0164	772,700
Jun 17, 2022	0.0170	0.0184	0.0158	0.0170	0.0170	1,092,300
Jun 16, 2022	0.0170	0.0184	0.0158	0.0184	0.0184	1,278,000
Jun 15, 2022	0.0165	0.0200	0.0165	0.0181	0.0181	2,002,700
Jun 14, 2022	0.0189	0.0196	0.0161	0.0165	0.0165	1,844,000
Jun 13, 2022	0.0188	0.0200	0.0171	0.0185	0.0185	3,384,700
Jun 10, 2022	0.0195	0.0208	0.0190	0.0195	0.0195	796,200
Jun 09, 2022	0.0197	0.0227	0.0187	0.0197	0.0197	1,384,500
Jun 08, 2022	0.0210	0.0223	0.0185	0.0197	0.0197	2,569,300
Jun 07, 2022	0.0240	0.0240	0.0195	0.0205	0.0205	4,261,700
Jun 06, 2022	0.0240	0.0290	0.0240	0.0242	0.0242	4,536,600
Jun 03, 2022	0.0215	0.0260	0.0206	0.0240	0.0240	2,898,900
Jun 02, 2022	0.0245	0.0260	0.0206	0.0217	0.0217	4,374,000
Jun 01, 2022	0.0295	0.0300	0.0231	0.0250	0.0250	8,698,100
May 31, 2022	0.0400	0.0420	0.0281	0.0319	0.0319	7,041,400
May 27, 2022	0.0290	0.0400	0.0255	0.0400	0.0400	5,259,500
May 26, 2022	0.0301	0.0337	0.0255	0.0290	0.0290	6,339,400
May 25, 2022	0.0428	0.0490	0.0290	0.0300	0.0300	6,129,400
May 24, 2022	0.0510	0.0540	0.0380	0.0398	0.0398	4,344,600
May 23, 2022	0.0576	0.0602	0.0405	0.0482	0.0482	4,297,000
May 20, 2022	0.0800	0.0900	0.0522	0.0562	0.0562	15,384,000
May 19, 2022	0.0699	0.0940	0.0550	0.0925	0.0925	13,556,200
May 18, 2022	0.0264	0.1100	0.0223	0.0720	0.0720	26,371,900
May 17, 2022	0.0140	0.0295	0.0132	0.0220	0.0220	7,446,100
May 16, 2022	0.0127	0.0149	0.0115	0.0137	0.0137	2,001,500
May 13, 2022	0.0139	0.0148	0.0125	0.0136	0.0136	205,100
May 12, 2022	0.0127	0.0172	0.0111	0.0138	0.0138	1,052,900
May 11, 2022	0.0144	0.0155	0.0127	0.0145	0.0145	2,366,000
May 10, 2022	0.0199	0.0199	0.0131	0.0148	0.0148	5,612,500
May 09, 2022	0.0265	0.0265	0.0175	0.0195	0.0195	6,331,500
May 06, 2022	0.0250	0.0270	0.0240	0.0253	0.0253	2,284,100
May 05, 2022	0.0219	0.0265	0.0211	0.0250	0.0250	2,051,100
May 04, 2022	0.0264	0.0319	0.0210	0.0210	0.0210	4,913,800
May 03, 2022	0.0218	0.0270	0.0205	0.0263	0.0263	4,594,900
May 02, 2022	0.0250	0.0339	0.0181	0.0215	0.0215	8,914,600
Apr 29, 2022	0.0172	0.0180	0.0172	0.0180	0.0180	390,400
Apr 28, 2022	0.0219	0.0219	0.0153	0.0171	0.0171	493,700
Apr 27, 2022	0.0190	0.0210	0.0190	0.0200	0.0200	17,000
Apr 26, 2022	0.0189	0.0208	0.0188	0.0188	0.0188	1,270,500
Apr 25, 2022	0.0230	0.0240	0.0162	0.0163	0.0163	1,383,800
Apr 22, 2022	0.0310	0.0310	0.0220	0.0285	0.0285	1,441,500
Apr 21, 2022	0.0306	0.0320	0.0298	0.0298	0.0298	178,800
Apr 20, 2022	0.0295	0.0381	0.0255	0.0320	0.0320	854,800
Apr 19, 2022	0.0295	0.0322	0.0294	0.0315	0.0315	255,400
Apr 18, 2022	0.0322	0.0370	0.0253	0.0316	0.0316	1,085,800
Apr 14, 2022	0.0350	0.0350	0.0300	0.0310	0.0310	1,246,300
Apr 13, 2022	0.0373	0.0480	0.0327	0.0327	0.0327	914,700
Apr 12, 2022	0.0450	0.0459	0.0350	0.0360	0.0360	1,166,600
Apr 11, 2022	0.0415	0.0493	0.0390	0.0474	0.0474	484,800
Apr 08, 2022	0.0493	0.0493	0.0398	0.0480	0.0480	285,000
Apr 07, 2022	0.0410	0.0460	0.0363	0.0460	0.0460	363,000
Apr 06, 2022	0.0364	0.0550	0.0322	0.0402	0.0402	693,300
Apr 05, 2022	0.0375	0.0388	0.0331	0.0388	0.0388	309,600
Apr 04, 2022	0.0331	0.0370	0.0331	0.0370	0.0370	192,500
Apr 01, 2022	0.0303	0.0400	0.0303	0.0366	0.0366	305,100
Mar 31, 2022	0.0281	0.0330	0.0281	0.0308	0.0308	578,400
Mar 30, 2022	0.0378	0.0378	0.0275	0.0275	0.0275	339,000
Mar 29, 2022	0.0373	0.0390	0.0373	0.0390	0.0390	72,800
Mar 28, 2022	0.0390	0.0400	0.0380	0.0400	0.0400	80,100
Mar 25, 2022	0.0490	0.0490	0.0375	0.0415	0.0415	32,400
Mar 24, 2022	0.0400	0.0500	0.0368	0.0499	0.0499	247,600
Mar 23, 2022	0.0380	0.0380	0.0378	0.0378	0.0378	12,500
Mar 22, 2022	0.0380	0.0390	0.0380	0.0390	0.0390	15,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Pacific Ventures Group, Inc. (PACV)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)