Pacific Ventures Group, Inc. (PACV)

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

Add to watchlist

0.0011

-0.0001

(-8.33%)

At close: 03:51PM EDT

Time period:

06 June 2023 - 06 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2024	0.0012	0.0012	0.0011	0.0011	0.0011	167,000
05 June 2024	0.0007	0.0012	0.0007	0.0012	0.0012	1,876,700
04 June 2024	0.0012	0.0012	0.0008	0.0008	0.0008	609,500
03 June 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
31 May 2024	0.0010	0.0010	0.0007	0.0007	0.0007	301,800
30 May 2024	0.0007	0.0012	0.0006	0.0007	0.0007	5,564,400
29 May 2024	0.0015	0.0019	0.0006	0.0008	0.0008	6,142,900
28 May 2024	0.0017	0.0017	0.0010	0.0016	0.0016	680,100
24 May 2024	0.0016	0.0019	0.0013	0.0019	0.0019	344,400
23 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,000
22 May 2024	0.0008	0.0014	0.0008	0.0010	0.0010	148,500
21 May 2024	0.0014	0.0016	0.0010	0.0010	0.0010	154,000
20 May 2024	0.0009	0.0010	0.0007	0.0010	0.0010	684,600
17 May 2024	0.0008	0.0009	0.0006	0.0009	0.0009	115,000
16 May 2024	0.0007	0.0010	0.0004	0.0006	0.0006	3,134,900
15 May 2024	0.0012	0.0015	0.0006	0.0006	0.0006	3,100,300
14 May 2024	0.0008	0.0012	0.0007	0.0008	0.0008	4,068,600
13 May 2024	0.0012	0.0012	0.0007	0.0008	0.0008	3,112,400
10 May 2024	0.0014	0.0050	0.0012	0.0013	0.0013	1,663,200
09 May 2024	0.0014	0.0014	0.0006	0.0006	0.0006	101,300
08 May 2024	0.0012	0.0013	0.0007	0.0013	0.0013	259,900
07 May 2024	0.0013	0.0013	0.0012	0.0012	0.0012	38,400
06 May 2024	0.0015	0.0015	0.0006	0.0012	0.0012	4,315,200
03 May 2024	0.0018	0.0018	0.0011	0.0015	0.0015	378,000
02 May 2024	0.0009	0.0018	0.0009	0.0018	0.0018	32,300
01 May 2024	0.0010	0.0010	0.0008	0.0009	0.0009	2,524,100
30 Apr 2024	0.0012	0.0012	0.0010	0.0010	0.0010	5,110,000
29 Apr 2024	0.0016	0.0016	0.0010	0.0011	0.0011	4,220,000
26 Apr 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
25 Apr 2024	0.0024	0.0024	0.0024	0.0024	0.0024	2,700
24 Apr 2024	0.0018	0.0026	0.0016	0.0026	0.0026	673,500
23 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	46,000
22 Apr 2024	0.0016	0.0017	0.0012	0.0012	0.0012	50,900
19 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,500
18 Apr 2024	0.0015	0.0016	0.0015	0.0016	0.0016	90,100
17 Apr 2024	0.0011	0.0018	0.0011	0.0012	0.0012	51,900
16 Apr 2024	0.0019	0.0019	0.0010	0.0011	0.0011	16,196,300
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,100
12 Apr 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
11 Apr 2024	0.0023	0.0023	0.0023	0.0023	0.0023	10,000
10 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Apr 2024	0.0025	0.0027	0.0025	0.0025	0.0025	89,200
08 Apr 2024	0.0026	0.0026	0.0026	0.0026	0.0026	200
05 Apr 2024	0.0019	0.0019	0.0014	0.0016	0.0016	5,175,000
04 Apr 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
03 Apr 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
02 Apr 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
01 Apr 2024	0.0029	0.0029	0.0019	0.0023	0.0023	1,864,400
28 Mar 2024	0.0033	0.0035	0.0030	0.0030	0.0030	396,500
27 Mar 2024	0.0029	0.0038	0.0029	0.0038	0.0038	25,200
26 Mar 2024	0.0040	0.0041	0.0023	0.0030	0.0030	829,800
25 Mar 2024	0.0071	0.0071	0.0027	0.0040	0.0040	1,897,700
22 Mar 2024	0.0091	0.0091	0.0091	0.0091	0.0091	2,000
21 Mar 2024	0.0083	0.0100	0.0083	0.0100	0.0100	12,100
20 Mar 2024	0.0110	0.0110	0.0045	0.0062	0.0062	714,900
19 Mar 2024	0.0080	0.0150	0.0050	0.0140	0.0140	15,300
18 Mar 2024	0.0090	0.0090	0.0040	0.0050	0.0050	992,400
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2024	0.0129	0.0150	0.0129	0.0150	0.0150	20,000
12 Mar 2024	0.0160	0.0160	0.0101	0.0160	0.0160	86,200
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2024	0.0080	0.0170	0.0080	0.0170	0.0170	6,000
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0195	0.0200	0.0062	0.0170	0.0170	34,100
05 Mar 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
04 Mar 2024	0.0091	0.0190	0.0091	0.0151	0.0151	119,300
01 Mar 2024	0.0075	0.0097	0.0075	0.0097	0.0097	88,100
29 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	6,200
28 Feb 2024	0.0079	0.0090	0.0079	0.0090	0.0090	46,900
27 Feb 2024	0.0099	0.0099	0.0080	0.0080	0.0080	23,000
26 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	16,000
23 Feb 2024	0.0100	0.0110	0.0058	0.0075	0.0075	99,000
22 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,600
21 Feb 2024	0.0120	0.0120	0.0090	0.0090	0.0090	5,600
20 Feb 2024	0.0108	0.0108	0.0090	0.0090	0.0090	43,200
16 Feb 2024	0.0120	0.0150	0.0090	0.0120	0.0120	22,700
15 Feb 2024	0.0142	0.0169	0.0102	0.0160	0.0160	15,600
14 Feb 2024	0.0106	0.0170	0.0060	0.0169	0.0169	57,500
13 Feb 2024	0.0116	0.0153	0.0115	0.0115	0.0115	47,400
12 Feb 2024	0.0175	0.0210	0.0115	0.0210	0.0210	26,700
09 Feb 2024	0.0115	0.0234	0.0115	0.0234	0.0234	69,400
08 Feb 2024	0.0115	0.0155	0.0115	0.0115	0.0115	81,600
07 Feb 2024	0.0105	0.0200	0.0105	0.0114	0.0114	13,000
06 Feb 2024	0.0150	0.0200	0.0101	0.0200	0.0200	266,700
06 Feb 2024	1:250 Stock split
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	145,316
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,167
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,760
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,081
19 Jan 2024	0.0250	0.0500	0.0250	0.0250	0.0250	238,168
18 Jan 2024	0.0250	0.0500	0.0250	0.0250	0.0250	484,692
17 Jan 2024	0.0500	0.0500	0.0250	0.0250	0.0250	326,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,098.70+24.40(+0.30%)

ASX 2007,842.40+20.60(+0.26%)

AUD/USD0.66700.0000(-0.00%)

OIL75.76+0.21(+0.28%)

GOLD2,395.50+4.60(+0.19%)

Bitcoin AUD106,233.94-297.31(-0.28%)

Pacific Ventures Group, Inc. (PACV)

ALL ORDS
8,098.70
+24.40(+0.30%)

ASX 200
7,842.40
+20.60(+0.26%)

AUD/USD
0.6670
0.0000(-0.00%)

OIL
75.76
+0.21(+0.28%)

GOLD
2,395.50
+4.60(+0.19%)

Bitcoin AUD
106,233.94
-297.31(-0.28%)