Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pacific Ventures Group, Inc. (PACV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0170+0.0001 (+0.59%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20220.01800.01800.01550.01700.0170511,300
Jun 28, 20220.01700.01840.01600.01690.01691,530,200
Jun 27, 20220.01540.01840.01540.01550.01551,560,800
Jun 24, 20220.01430.01600.01340.01430.01435,777,500
Jun 23, 20220.01280.01580.01250.01320.01323,012,100
Jun 22, 20220.01550.01590.01150.01300.013010,764,600
Jun 21, 20220.01650.01700.01550.01640.0164772,700
Jun 17, 20220.01700.01840.01580.01700.01701,092,300
Jun 16, 20220.01700.01840.01580.01840.01841,278,000
Jun 15, 20220.01650.02000.01650.01810.01812,002,700
Jun 14, 20220.01890.01960.01610.01650.01651,844,000
Jun 13, 20220.01880.02000.01710.01850.01853,384,700
Jun 10, 20220.01950.02080.01900.01950.0195796,200
Jun 09, 20220.01970.02270.01870.01970.01971,384,500
Jun 08, 20220.02100.02230.01850.01970.01972,569,300
Jun 07, 20220.02400.02400.01950.02050.02054,261,700
Jun 06, 20220.02400.02900.02400.02420.02424,536,600
Jun 03, 20220.02150.02600.02060.02400.02402,898,900
Jun 02, 20220.02450.02600.02060.02170.02174,374,000
Jun 01, 20220.02950.03000.02310.02500.02508,698,100
May 31, 20220.04000.04200.02810.03190.03197,041,400
May 27, 20220.02900.04000.02550.04000.04005,259,500
May 26, 20220.03010.03370.02550.02900.02906,339,400
May 25, 20220.04280.04900.02900.03000.03006,129,400
May 24, 20220.05100.05400.03800.03980.03984,344,600
May 23, 20220.05760.06020.04050.04820.04824,297,000
May 20, 20220.08000.09000.05220.05620.056215,384,000
May 19, 20220.06990.09400.05500.09250.092513,556,200
May 18, 20220.02640.11000.02230.07200.072026,371,900
May 17, 20220.01400.02950.01320.02200.02207,446,100
May 16, 20220.01270.01490.01150.01370.01372,001,500
May 13, 20220.01390.01480.01250.01360.0136205,100
May 12, 20220.01270.01720.01110.01380.01381,052,900
May 11, 20220.01440.01550.01270.01450.01452,366,000
May 10, 20220.01990.01990.01310.01480.01485,612,500
May 09, 20220.02650.02650.01750.01950.01956,331,500
May 06, 20220.02500.02700.02400.02530.02532,284,100
May 05, 20220.02190.02650.02110.02500.02502,051,100
May 04, 20220.02640.03190.02100.02100.02104,913,800
May 03, 20220.02180.02700.02050.02630.02634,594,900
May 02, 20220.02500.03390.01810.02150.02158,914,600
Apr 29, 20220.01720.01800.01720.01800.0180390,400
Apr 28, 20220.02190.02190.01530.01710.0171493,700
Apr 27, 20220.01900.02100.01900.02000.020017,000
Apr 26, 20220.01890.02080.01880.01880.01881,270,500
Apr 25, 20220.02300.02400.01620.01630.01631,383,800
Apr 22, 20220.03100.03100.02200.02850.02851,441,500
Apr 21, 20220.03060.03200.02980.02980.0298178,800
Apr 20, 20220.02950.03810.02550.03200.0320854,800
Apr 19, 20220.02950.03220.02940.03150.0315255,400
Apr 18, 20220.03220.03700.02530.03160.03161,085,800
Apr 14, 20220.03500.03500.03000.03100.03101,246,300
Apr 13, 20220.03730.04800.03270.03270.0327914,700
Apr 12, 20220.04500.04590.03500.03600.03601,166,600
Apr 11, 20220.04150.04930.03900.04740.0474484,800
Apr 08, 20220.04930.04930.03980.04800.0480285,000
Apr 07, 20220.04100.04600.03630.04600.0460363,000
Apr 06, 20220.03640.05500.03220.04020.0402693,300
Apr 05, 20220.03750.03880.03310.03880.0388309,600
Apr 04, 20220.03310.03700.03310.03700.0370192,500
Apr 01, 20220.03030.04000.03030.03660.0366305,100
Mar 31, 20220.02810.03300.02810.03080.0308578,400
Mar 30, 20220.03780.03780.02750.02750.0275339,000
Mar 29, 20220.03730.03900.03730.03900.039072,800
Mar 28, 20220.03900.04000.03800.04000.040080,100
Mar 25, 20220.04900.04900.03750.04150.041532,400
Mar 24, 20220.04000.05000.03680.04990.0499247,600
Mar 23, 20220.03800.03800.03780.03780.037812,500
Mar 22, 20220.03800.03900.03800.03900.039015,500
Mar 21, 20220.03500.04050.03500.04000.040090,200
Mar 18, 20220.03800.04050.03010.03260.0326357,400
Mar 17, 20220.03380.03650.03000.03590.0359605,100
Mar 16, 20220.03010.03700.02900.03500.0350556,200
Mar 15, 20220.04520.04520.03900.04050.040553,000
Mar 14, 20220.05250.05250.04300.04300.0430116,600
Mar 11, 20220.05000.06250.03130.05000.05001,351,100
Mar 10, 20220.04950.04950.04950.04950.049521,000
Mar 09, 20220.04490.04490.04490.04490.0449-
Mar 08, 20220.05990.05990.04490.04490.0449238,700
Mar 07, 20220.05250.05250.05250.05250.0525400
Mar 04, 20220.05600.05600.05250.05250.052530,400
Mar 03, 20220.06050.06500.06000.06050.0605103,900
Mar 02, 20220.06500.06500.06050.06050.060540,500
Mar 01, 20220.07000.07000.05500.06050.0605151,400
Feb 28, 20220.06050.06050.06050.06050.0605-
Feb 25, 20220.06990.06990.05300.06050.0605107,500
Feb 24, 20220.06990.06990.06990.06990.0699100
Feb 23, 20220.06400.06400.06400.06400.0640-
Feb 22, 20220.06400.06400.06400.06400.06401,000
Feb 18, 20220.06380.06380.06380.06380.0638-
Feb 17, 20220.06380.06380.06380.06380.06381,000
Feb 16, 20220.06850.06850.06850.06850.0685-
Feb 15, 20220.07500.07500.05650.06850.0685216,600
Feb 14, 20220.06750.06750.06750.06750.06757,000
Feb 11, 20220.05360.06500.05360.06500.0650539,000
Feb 10, 20220.06180.06180.04600.06000.060073,100
Feb 09, 20220.05870.05870.05870.05870.0587-
Feb 08, 20220.05870.05870.05870.05870.05873,000
Feb 07, 20220.06190.06190.06190.06190.0619-
Feb 04, 20220.05870.06190.05870.06190.06195,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement