Pacific Ventures (PK) Historical Data - PACV

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pacific Ventures Group Inc (PK) PACV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0005 -20.0% 0.002 0.0016 0.0024 0.0023 0.0025 16:00:06
more quote information »

PACV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00270.0030.00160.00255472,113,920-0.0007-25.93%
1 Month0.003450.0040.00160.00276343,537,414-0.00145-42.03%
3 Months0.003150.0040.00160.00248553,854,364-0.00115-36.51%
6 Months0.00470.00750.00090.003126910,686,198-0.0027-57.45%
1 Year0.0070.00890.00090.003272512,595,164-0.005-71.43%
3 Years0.951.350.00090.00553324,962,235-0.948-99.79%
5 Years0.301.640.00090.00583233,956,137-0.298-99.33%

PACV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.002 -0.0005 -20.0% 0.0023 0.0024 0.0016 15,954,339
Mar 30 2020 0.0025 -0.0001 -3.85% 0.0027 0.003 0.0025 1,202,903
Mar 27 2020 0.0026 0.0001 4.0% 0.0025 0.0027 0.0023 3,066,182
Mar 26 2020 0.0025 -0.0002 -7.41% 0.002465 0.0028 0.0023 3,083,762
Mar 25 2020 0.0027 0.0002 8.0% 0.0024 0.0027 0.0023 1,357,258
Mar 24 2020 0.0025 0.0004 19.05% 0.0027 0.0027 0.0024 1,859,494
Mar 23 2020 0.0021 -0.0004 -16.0% 0.0025 0.0025 0.002 1,816,780
Mar 20 2020 0.0025 0.0002 8.7% 0.0021 0.0025 0.002 5,858,775
Mar 19 2020 0.0023 -0.0002 -8.0% 0.00224 0.0024 0.00215 5,735,229
Mar 18 2020 0.0025 -0.0002 -7.41% 0.0027 0.0028 0.0022 3,515,271
Mar 17 2020 0.0027 0.0003 12.5% 0.0024 0.0028 0.0022 2,515,814
Mar 16 2020 0.0024 -0.0012 -33.33% 0.0023 0.003 0.0021 9,411,680
Mar 13 2020 0.0036 0.0008 28.57% 0.0028 0.0038 0.0024 4,280,766
Mar 12 2020 0.0028 0.0002 7.69% 0.0028 0.003 0.0023 3,736,987
Mar 11 2020 0.0026 -0.0008 -23.53% 0.0034 0.0034 0.0025 5,809,855
Mar 10 2020 0.0034 0.0002 6.25% 0.0031 0.004 0.0026 10,914,684
Mar 09 2020 0.0032 0.0002 6.67% 0.0025 0.0032 0.0024 1,316,500
Mar 06 2020 0.003 0.0002 7.14% 0.0029 0.0032 0.0025 2,108,150
Mar 05 2020 0.0028 -0.0004 -12.5% 0.0031 0.0032 0.0028 1,010,490
Mar 04 2020 0.0032 -0.0003 -8.57% 0.0035 0.004 0.0031 975,718
Mar 03 2020 0.0035 0.0001 2.94% 0.00345 0.0036 0.003 1,171,984
Mar 02 2020 0.0034 0.0002 6.25% 0.0034 0.0035 0.0029 3,160,602
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.