Pacific Ventures Group, Inc. (PACV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0011

0.0000

(0.00%)

At close: 10:43AM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	0.0011	0.0013	0.0010	0.0010	0.0010	4,173,300
Jun 17, 2024	0.0009	0.0016	0.0009	0.0011	0.0011	9,126,100
Jun 14, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,373,300
Jun 13, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	2,082,200
Jun 12, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	1,418,000
Jun 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	7,000
Jun 10, 2024	0.0008	0.0009	0.0005	0.0007	0.0007	15,830,000
Jun 07, 2024	0.0012	0.0015	0.0006	0.0012	0.0012	727,100
Jun 06, 2024	0.0012	0.0012	0.0008	0.0011	0.0011	195,400
Jun 05, 2024	0.0007	0.0012	0.0007	0.0012	0.0012	1,876,700
Jun 04, 2024	0.0012	0.0012	0.0008	0.0008	0.0008	609,500
Jun 03, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 31, 2024	0.0010	0.0010	0.0007	0.0007	0.0007	301,800
May 30, 2024	0.0007	0.0012	0.0006	0.0007	0.0007	5,564,400
May 29, 2024	0.0015	0.0019	0.0006	0.0008	0.0008	6,142,900
May 28, 2024	0.0017	0.0017	0.0010	0.0016	0.0016	680,100
May 24, 2024	0.0016	0.0019	0.0013	0.0019	0.0019	344,400
May 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,000
May 22, 2024	0.0008	0.0014	0.0008	0.0010	0.0010	148,500
May 21, 2024	0.0014	0.0016	0.0010	0.0010	0.0010	154,000
May 20, 2024	0.0009	0.0010	0.0007	0.0010	0.0010	684,600
May 17, 2024	0.0008	0.0009	0.0006	0.0009	0.0009	115,000
May 16, 2024	0.0007	0.0010	0.0004	0.0006	0.0006	3,134,900
May 15, 2024	0.0012	0.0015	0.0006	0.0006	0.0006	3,100,300
May 14, 2024	0.0008	0.0012	0.0007	0.0008	0.0008	4,068,600
May 13, 2024	0.0012	0.0012	0.0007	0.0008	0.0008	3,112,400
May 10, 2024	0.0014	0.0050	0.0012	0.0013	0.0013	1,663,200
May 09, 2024	0.0014	0.0014	0.0006	0.0006	0.0006	101,300
May 08, 2024	0.0012	0.0013	0.0007	0.0013	0.0013	259,900
May 07, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	38,400
May 06, 2024	0.0015	0.0015	0.0006	0.0012	0.0012	4,315,200
May 03, 2024	0.0018	0.0018	0.0011	0.0015	0.0015	378,000
May 02, 2024	0.0009	0.0018	0.0009	0.0018	0.0018	32,300
May 01, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	2,524,100
Apr 30, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	5,110,000
Apr 29, 2024	0.0016	0.0016	0.0010	0.0011	0.0011	4,220,000
Apr 26, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Apr 25, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	2,700
Apr 24, 2024	0.0018	0.0026	0.0016	0.0026	0.0026	673,500
Apr 23, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	46,000
Apr 22, 2024	0.0016	0.0017	0.0012	0.0012	0.0012	50,900
Apr 19, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,500
Apr 18, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	90,100
Apr 17, 2024	0.0011	0.0018	0.0011	0.0012	0.0012	51,900
Apr 16, 2024	0.0019	0.0019	0.0010	0.0011	0.0011	16,196,300
Apr 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,100
Apr 12, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 11, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	10,000
Apr 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 09, 2024	0.0025	0.0027	0.0025	0.0025	0.0025	89,200
Apr 08, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	200
Apr 05, 2024	0.0019	0.0019	0.0014	0.0016	0.0016	5,175,000
Apr 04, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 03, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 02, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Apr 01, 2024	0.0029	0.0029	0.0019	0.0023	0.0023	1,864,400
Mar 28, 2024	0.0033	0.0035	0.0030	0.0030	0.0030	396,500
Mar 27, 2024	0.0029	0.0038	0.0029	0.0038	0.0038	25,200
Mar 26, 2024	0.0040	0.0041	0.0023	0.0030	0.0030	829,800
Mar 25, 2024	0.0071	0.0071	0.0027	0.0040	0.0040	1,897,700
Mar 22, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	2,000
Mar 21, 2024	0.0083	0.0100	0.0083	0.0100	0.0100	12,100
Mar 20, 2024	0.0110	0.0110	0.0045	0.0062	0.0062	714,900
Mar 19, 2024	0.0080	0.0150	0.0050	0.0140	0.0140	15,300
Mar 18, 2024	0.0090	0.0090	0.0040	0.0050	0.0050	992,400
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0129	0.0150	0.0129	0.0150	0.0150	20,000
Mar 12, 2024	0.0160	0.0160	0.0101	0.0160	0.0160	86,200
Mar 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 08, 2024	0.0080	0.0170	0.0080	0.0170	0.0170	6,000
Mar 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 06, 2024	0.0195	0.0200	0.0062	0.0170	0.0170	34,100
Mar 05, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Mar 04, 2024	0.0091	0.0190	0.0091	0.0151	0.0151	119,300
Mar 01, 2024	0.0075	0.0097	0.0075	0.0097	0.0097	88,100
Feb 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	6,200
Feb 28, 2024	0.0079	0.0090	0.0079	0.0090	0.0090	46,900
Feb 27, 2024	0.0099	0.0099	0.0080	0.0080	0.0080	23,000
Feb 26, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	16,000
Feb 23, 2024	0.0100	0.0110	0.0058	0.0075	0.0075	99,000
Feb 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,600
Feb 21, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	5,600
Feb 20, 2024	0.0108	0.0108	0.0090	0.0090	0.0090	43,200
Feb 16, 2024	0.0120	0.0150	0.0090	0.0120	0.0120	22,700
Feb 15, 2024	0.0142	0.0169	0.0102	0.0160	0.0160	15,600
Feb 14, 2024	0.0106	0.0170	0.0060	0.0169	0.0169	57,500
Feb 13, 2024	0.0116	0.0153	0.0115	0.0115	0.0115	47,400
Feb 12, 2024	0.0175	0.0210	0.0115	0.0210	0.0210	26,700
Feb 09, 2024	0.0115	0.0234	0.0115	0.0234	0.0234	69,400
Feb 08, 2024	0.0115	0.0155	0.0115	0.0115	0.0115	81,600
Feb 07, 2024	0.0105	0.0200	0.0105	0.0114	0.0114	13,000
Feb 06, 2024	0.0150	0.0200	0.0101	0.0200	0.0200	266,700
Feb 06, 2024	1:250 Stock Split
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	145,316
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,167
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7291-0.0006(-0.08%)

CRUDE OIL81.68+0.11(+0.13%)

Bitcoin CAD90,719.11+1,391.20(+1.56%)

Pacific Ventures Group, Inc. (PACV)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7291
-0.0006(-0.08%)

CRUDE OIL
81.68
+0.11(+0.13%)

Bitcoin CAD
90,719.11
+1,391.20(+1.56%)