Pacific Ventures Group Inc (CE) (PACV)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0007 | 116.666666667 | 0.0006 | 0.0014 | 0.0001 | 1168493 | 0.00059155 | CS |
| 4 | -0.0002 | -13.3333333333 | 0.0015 | 0.0023 | 0.0001 | 2526212 | 0.00093752 | CS |
| 12 | -0.0003 | -18.75 | 0.0016 | 0.005 | 0.0001 | 2458843 | 0.00092633 | CS |
| 26 | -0.0237 | -94.8 | 0.025 | 0.05 | 0.0001 | 3355491 | 0.01281325 | CS |
| 52 | -0.1362 | -99.0545454545 | 0.1375 | 0.175 | 0.0001 | 9979450 | 0.05189524 | CS |
| 156 | -125.3737 | -99.9989631107 | 125.375 | 135 | 0.0001 | 5909268 | 0.84331383 | CS |
| 260 | -1.0487 | -99.8761904762 | 1.05 | 500 | 0.0001 | 6315794 | 0.92856158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1721337960 | 0.0013 | 0.0012 | 1,200.00 | 0.0014 | 0.0014 | 0.0001 | 121100 |
| 1721251320 | 0.0001 | -0.0005 | -83.35 | 0.0002999 | 0.0002999 | 0.0001 | 800000 |
| 1721164920 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 995706 |
| 1721078940 | 0.0007 | 0.0002 | 40.00 | 0.0005999 | 0.0007 | 0.0005999 | 2757166 |
| 1720819680 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1720733280 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 77093 |
| 1720646880 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 6662143 |
| 1720560540 | 0.0007 | -0.0002 | -22.22 | 0.001 | 0.001 | 0.00065 | 6674214 |
| 1720473600 | 0.0009 | -0.0002 | -18.18 | 0.0013 | 0.0013 | 0.0007 | 1435250 |
| 1720214640 | 0.0011 | -0.00016 | -12.70 | 0.001 | 0.0011999 | 0.001 | 616104 |
| 1720041000 | 0.00126 | -4.0E-5 | -3.08 | 0.0014 | 0.0018 | 0.001 | 1063893 |
| 1719955740 | 0.0013 | -0.0001 | -7.14 | 0.001 | 0.0014 | 0.0008 | 1013773 |
| 1719868980 | 0.0014 | 0.0007 | 100.00 | 0.0011 | 0.0014 | 0.0011 | 1238000 |
| 1719610020 | 0.0007 | -0.0003 | -30.00 | 0.0011 | 0.0011 | 0.0007 | 2237465 |
| 1719523200 | 0.001 | -0.0005 | -33.33 | 0.0015 | 0.0015 | 0.0009 | 13346411 |
| 1719437040 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.0015 | 0.0011 | 667206 |
| 1719350880 | 0.0018 | 0.0003 | 20.00 | 0.00135 | 0.0018 | 0.0011 | 781175 |
| 1719264540 | 0.0015 | 0 | 0.00 | 0.0014 | 0.0023 | 0.00126 | 4237586 |
| 1719005220 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0011999 | 747533 |
| 1718918640 | 0.0015 | 0.0005 | 50.00 | 0.0015 | 0.0016 | 0.0011 | 3690703 |
| 1718746140 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0013 | 0.001 | 4173299 |
| 1718659680 | 0.0011 | 0.0002 | 22.22 | 0.0009 | 0.0016 | 0.0009 | 9126087 |
| 1718400300 | 0.0009 | 0.0002 | 28.57 | 0.0008 | 0.0009 | 0.0008 | 1373333 |
| 1718314140 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 2082172 |
| 1718227380 | 0.0007 | 2.0E-5 | 2.94 | 0.0008 | 0.0009 | 0.0007 | 1417999 |
| 1718141340 | 0.00068 | -2.0E-5 | -2.86 | 0.00068 | 0.00068 | 0.00068 | 7000 |
| 1718054880 | 0.0007 | -0.0005 | -41.67 | 0.0008 | 0.0009 | 0.0005 | 15830000 |
| 1717795800 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0015 | 0.0005999 | 727134 |
| 1717709400 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.0008 | 195400 |
| 1717622460 | 0.0011999 | 0.0004499 | 59.99 | 0.0007 | 0.0011999 | 0.0007 | 1876734 |
| 1717536360 | 0.00075 | 5.0E-5 | 7.14 | 0.0011999 | 0.0011999 | 0.00075 | 609542 |
| 1717450140 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1717190940 | 0.0007 | 0 | 0.00 | 0.001 | 0.001 | 0.0007 | 301800 |
| 1717104540 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0011999 | 0.00055 | 5564443 |
| 1717018020 | 0.0008 | -0.0008 | -50.00 | 0.0015 | 0.0019 | 0.0005999 | 6142932 |
| 1716931740 | 0.0016 | -0.0003 | -15.79 | 0.0017 | 0.0017 | 0.001025 | 680147 |
| 1716585840 | 0.0019 | 0.0009 | 90.00 | 0.0016 | 0.0019 | 0.0013 | 344429 |
| 1716499740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 2000 |
| 1716412800 | 0.001 | 0 | 0.00 | 0.0008 | 0.00136 | 0.0008 | 148500 |
| 1716326940 | 0.001 | 0 | 0.00 | 0.0014 | 0.0016 | 0.001 | 153960 |
| 1716240180 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0007 | 684630 |
| 1715981340 | 0.0009 | 0.0003001 | 50.03 | 0.00079 | 0.0009 | 0.0005999 | 115001 |
| 1715894940 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.001 | 0.0004 | 3134909 |
| 1715808000 | 0.0005999 | -0.0002 | -25.00 | 0.00118 | 0.0015 | 0.00055 | 3100302 |
| 1715722140 | 0.0008 | 0 | 0.00 | 0.0008 | 0.00124 | 0.0007 | 4068550 |
| 1715635200 | 0.0008 | -0.0005 | -38.46 | 0.0011999 | 0.0011999 | 0.0007 | 3112370 |
| 1715376000 | 0.0013 | 0.0007001 | 116.70 | 0.0014 | 0.005 | 0.00116 | 1663154 |
| 1715289720 | 0.0005999 | -0.0007 | -53.85 | 0.0014 | 0.0014 | 0.0005999 | 101285 |
| 1715203200 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0013 | 0.0007 | 259930 |
| 1715117340 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 38400 |
| 1715030940 | 0.0011999 | -0.0003 | -20.00 | 0.0015 | 0.0015 | 0.0005999 | 4315200 |
| 1714771740 | 0.0015 | -0.0003 | -16.67 | 0.0018 | 0.0018 | 0.0011 | 378000 |
| 1714685340 | 0.0018 | 0.000891 | 98.02 | 0.0009 | 0.0018 | 0.0009 | 32284 |
| 1714598400 | 0.000909 | -0.000121 | -11.75 | 0.001 | 0.001 | 0.0008 | 2524100 |
| 1714512600 | 0.00103 | -9.3E-5 | -8.28 | 0.0011999 | 0.0011999 | 0.001 | 5110000 |
| 1714425720 | 0.001123 | -0.001277 | -53.21 | 0.0016 | 0.0016 | 0.001 | 4220000 |
| 1714166700 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1714080300 | 0.0023999 | -0.0002 | -7.69 | 0.0023999 | 0.0023999 | 0.0023999 | 2692 |
| 1713994020 | 0.0026 | 0.0008 | 44.44 | 0.0018 | 0.0026 | 0.00155 | 673507 |
| 1713907740 | 0.0018 | 0.0006001 | 50.01 | 0.0018 | 0.0018 | 0.0018 | 46000 |
| 1713821340 | 0.0011999 | -0.0004 | -25.00 | 0.0016 | 0.0017 | 0.0011999 | 50908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
