Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ventures Group Inc (OP: PACV )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 0.0605 0 -0.01(-13.45%)
Feb 24, 2022 0.0699 0.0699 0.0699 0.0699 100 +0.01(+9.22%)
Feb 22, 2022 0.0640 0 +0.00(+0.31%)
Feb 17, 2022 0.0638 0 -0.00(-6.86%)
Feb 15, 2022 0.0685 0 +0.00(+1.48%)
Feb 14, 2022 0.0675 0.0675 0.0675 0.0675 7,019 +0.00(+3.85%)
Feb 11, 2022 0.0536 0.0650 0.0536 0.0650 539,004 +0.01(+8.33%)
Feb 10, 2022 0.0618 0.0618 0.0460 0.0600 73,067 +0.00(+2.21%)
Feb 08, 2022 0.0587 0 -0.00(-5.17%)
Feb 04, 2022 0.0619 2 +0.00(+5.45%)
Feb 03, 2022 0.0587 0.0587 0.0587 0.0587 1,000 -0.00(-5.17%)
Feb 02, 2022 0.0555 0.0619 0.0555 0.0619 26,998 +0.00(+5.45%)
Feb 01, 2022 0.0619 0.0619 0.0587 0.0587 11,000 -0.00(-6.23%)
Jan 27, 2022 0.0626 0 -0.00(-0.16%)
Jan 26, 2022 0.0698 0.0698 0.0553 0.0627 17,000 +0.00(+0.00%)
Jan 25, 2022 0.0627 0.0627 0.0627 0.0627 10,000 -0.00(-5.71%)
Jan 24, 2022 0.0551 0.0665 0.0551 0.0665 28,814 -0.00(-5.00%)
Jan 21, 2022 0.0619 0.0700 0.0619 0.0700 20,600 +0.01(+13.82%)
Jan 20, 2022 0.0701 0.0723 0.0615 0.0615 79,602 -0.03(-29.31%)
Jan 19, 2022 0.0700 0.0870 0.0592 0.0870 633,032 +0.02(+22.19%)
Jan 18, 2022 0.0695 0.0750 0.0690 0.0712 161,500 -0.00(-4.81%)
Jan 14, 2022 0.0748 0 +0.00(+0.40%)
Jan 13, 2022 0.0908 0.0908 0.0600 0.0745 222,786 -0.00(-4.85%)
Jan 12, 2022 0.0721 0.0783 0.0720 0.0783 70,020 -0.01(-15.81%)
Jan 11, 2022 0.0740 0.0930 0.0740 0.0930 97,203 -0.01(-5.97%)
Jan 10, 2022 0.0815 0.0989 0.0750 0.0989 87,400 +0.00(+5.21%)
Jan 07, 2022 0.0815 0.0940 0.0815 0.0940 17,000 -0.01(-8.29%)
Jan 06, 2022 0.0960 0.1025 0.0900 0.1025 101,602 -0.01(-6.73%)
Jan 05, 2022 0.1195 0.1195 0.0950 0.1099 24,000 +0.01(+9.90%)
Jan 04, 2022 0.1090 0.1090 0.1000 0.1000 104,325 -0.01(-11.50%)
Jan 03, 2022 0.0900 0.1399 0.0900 0.1130 263,902 +0.04(+48.68%)
Dec 31, 2021 0.0855 0.1000 0.0760 0.0760 96,533 -0.01(-15.84%)
Dec 30, 2021 0.0905 0.0950 0.0900 0.0903 88,000 -0.00(-4.95%)
Dec 29, 2021 0.1000 0.1000 0.0925 0.0950 45,000 -0.01(-5.00%)
Dec 28, 2021 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Dec 27, 2021 0.0820 0.1100 0.0810 0.1000 112,332 +0.00(+0.00%)
Dec 23, 2021 0.0940 0.1000 0.0710 0.1000 76,640 +0.01(+14.29%)
Dec 22, 2021 0.0750 0.0875 0.0750 0.0875 300 -0.01(-12.50%)
Dec 17, 2021 0.1000 0.1000 0.1000 20 +0.02(+25.16%)
Dec 16, 2021 0.0750 0.0799 0.0686 0.0799 33,582 -0.01(-6.00%)
Dec 15, 2021 0.0555 0.0850 0.0555 0.0850 69,700 +0.01(+21.43%)
Dec 14, 2021 0.0700 0.0700 0.0600 0.0700 9,100 +0.00(+0.00%)
Dec 10, 2021 0.0700 0.0700 0.0700 21 +0.00(+0.00%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Dec 08, 2021 0.0490 0.0700 0.0490 0.0700 919 +0.01(+12.00%)
Dec 07, 2021 0.0550 0.0625 0.0550 0.0625 5,601 -0.01(-10.59%)
Dec 06, 2021 0.0625 0.0699 0.0550 0.0699 3,070 -0.00(-0.14%)
Dec 03, 2021 0.0600 0.0700 0.0550 0.0700 17,284 +0.01(+12.00%)
Dec 02, 2021 0.0500 0.0825 0.0480 0.0625 572,148 +0.00(+4.17%)
Nov 30, 2021 0.0600 0.0600 0.0600 4 -0.01(-12.41%)
Nov 29, 2021 0.0770 0.0770 0.0600 0.0685 9,103 -0.01(-10.46%)
Nov 26, 2021 0.0765 0.0770 0.0656 0.0765 7,030 -0.00(-0.65%)
Nov 24, 2021 0.0685 0.0770 0.0656 0.0770 16,861 +0.01(+12.41%)
Nov 22, 2021 0.0685 0.0685 0.0685 0 -0.01(-10.46%)
Nov 19, 2021 0.0685 0.0765 0.0600 0.0765 29,528 +0.00(+0.66%)
Nov 18, 2021 0.0650 0.0760 0.0760 0.0760 27,349 +0.01(+7.04%)
Nov 17, 2021 0.0710 0.0710 0.0700 0.0710 40,614 +0.00(+0.00%)
Nov 16, 2021 0.0785 0.0855 0.0710 0.0710 24,000 -0.01(-11.25%)
Nov 15, 2021 0.0591 0.0833 0.0591 0.0800 177,024 +0.00(+3.23%)
Nov 12, 2021 0.0620 0.0775 0.0620 0.0775 25,000 +0.01(+19.23%)
Nov 11, 2021 0.0697 0.0697 0.0600 0.0650 29,863 +0.01(+12.07%)
Nov 10, 2021 0.0884 0.0580 0.0580 122,438 -0.02(-27.23%)
Nov 09, 2021 0.0700 0.0929 0.0650 0.0797 24,925 -0.00(-2.21%)
Nov 08, 2021 0.0830 0.0830 0.0720 0.0815 33,000 -0.00(-1.57%)
Nov 05, 2021 0.0725 0.0999 0.0725 0.0828 35,055 -0.01(-8.00%)
Nov 04, 2021 0.0700 0.0900 0.0650 0.0900 333,098 +0.01(+12.50%)
Nov 03, 2021 0.0730 0.0875 0.0610 0.0800 124,104 +0.00(+1.27%)
Nov 02, 2021 0.0810 0.1090 0.0790 0.0790 106,540 -0.02(-18.97%)
Nov 01, 2021 0.1150 0.1150 0.0955 0.0975 33,945 -0.02(-18.20%)
Oct 29, 2021 0.1089 0.1192 0.1089 0.1192 34,724 +0.01(+8.86%)
Oct 28, 2021 0.1010 0.1095 0.1010 0.1095 39,400 +0.01(+9.50%)
Oct 27, 2021 0.1200 0.1220 0.0910 0.1000 365,816 -0.01(-7.24%)
Oct 26, 2021 0.1125 0.1395 0.1078 0.1078 157,378 -0.01(-4.60%)
Oct 25, 2021 0.1315 0.1382 0.1130 0.1130 261,735 -0.03(-20.70%)
Oct 22, 2021 0.1570 0.1580 0.1415 0.1425 21,522 -0.00(-3.00%)
Oct 21, 2021 0.1480 0.1569 0.1315 0.1469 32,550 +0.01(+4.93%)
Oct 20, 2021 0.1500 0.1574 0.1370 0.1400 52,784 -0.00(-3.45%)
Oct 19, 2021 0.1520 0.2000 0.1275 0.1450 514,320 -0.06(-28.71%)
Oct 18, 2021 0.1800 0.2034 0.1640 0.2034 149,795 +0.03(+18.19%)
Oct 15, 2021 0.1800 0.1900 0.1696 0.1721 402,712 -0.02(-9.37%)
Oct 14, 2021 0.1894 0.1899 0.1705 0.1899 15,980 -0.01(-4.86%)
Oct 13, 2021 0.1997 0.1997 0.1671 0.1996 14,934 +0.00(+0.05%)
Oct 12, 2021 0.2300 0.2300 0.1910 0.1995 253,686 -0.03(-13.03%)
Oct 11, 2021 0.2153 0.2450 0.2125 0.2294 146,630 -0.01(-2.38%)
Oct 08, 2021 0.2235 0.2350 0.2013 0.2350 130,145 +0.01(+5.62%)
Oct 07, 2021 0.2330 0.2550 0.2200 0.2225 57,432 -0.03(-12.06%)
Oct 06, 2021 0.2356 0.2590 0.2316 0.2530 50,117 +0.02(+6.35%)
Oct 05, 2021 0.2600 0.2800 0.2379 0.2379 16,797 -0.06(-19.05%)
Oct 04, 2021 0.3100 0.3100 0.2840 0.2939 2,000 -0.06(-15.91%)
Oct 01, 2021 0.3495 0.3495 0.3495 0.3495 100 +0.00(+0.03%)
Sep 30, 2021 0.2500 0.3494 0.2160 0.3494 161,483 +0.12(+51.91%)
Sep 29, 2021 0.3149 0.3149 0.2300 0.2300 32,634 -0.02(-9.80%)
Sep 28, 2021 0.2700 0.2900 0.2550 0.2550 21,500 -0.02(-8.44%)
Sep 27, 2021 0.2900 0.2900 0.2785 0.2785 10,103 -0.01(-3.97%)
Sep 24, 2021 0.3150 0.3150 0.2511 0.2900 17,018 -0.02(-6.15%)
Sep 23, 2021 0.2856 0.3090 0.2511 0.3090 3,883 +0.01(+3.00%)
Sep 21, 2021 0.3000 0.3000 0.3000 0 -0.02(-7.26%)
Sep 20, 2021 0.3000 0.3700 0.2755 0.3235 138,230 -0.01(-1.67%)
Sep 17, 2021 0.3240 0.3290 0.2900 0.3290 1,851 +0.02(+5.01%)
Sep 16, 2021 0.3850 0.3850 0.2900 0.3133 75,963 -0.07(-18.62%)
Sep 14, 2021 0.3850 0.3850 0.3850 0 -0.01(-3.73%)
Sep 13, 2021 0.2900 0.3999 0.2900 0.3999 5,010 +0.01(+2.54%)
Sep 10, 2021 0.4000 0.4000 0.3900 0.3900 6,631 +0.05(+15.04%)
Sep 09, 2021 0.3500 0.3500 0.3335 0.3390 13,223 -0.01(-3.14%)
Sep 07, 2021 0.3500 0.3500 0.3500 71 -0.02(-6.04%)
Sep 03, 2021 0.3710 0.3725 0.3710 0.3725 2,580 +0.02(+6.43%)
Sep 02, 2021 0.3155 0.3510 0.2911 0.3500 19,900 +0.03(+9.20%)
Aug 30, 2021 0.3205 0.3205 0.3205 0 +0.01(+4.74%)
Aug 27, 2021 0.3060 0.3060 0.3060 0.3060 295 -0.06(-16.16%)
Aug 25, 2021 0.3650 0.3650 0.3650 0 -0.14(-27.00%)
Aug 24, 2021 0.5000 0.5000 0.5000 0.5000 1,408 +0.08(+19.05%)
Aug 23, 2021 0.4250 0.4250 0.4000 0.4200 4,225 +0.02(+5.03%)
Aug 20, 2021 0.3348 0.3999 0.2550 0.3999 30,041 +0.11(+37.90%)
Aug 19, 2021 0.2900 0.3100 0.2900 0.2900 7,000 -0.01(-2.36%)
Aug 18, 2021 0.2900 0.2970 0.2900 0.2970 8,780 +0.02(+8.00%)
Aug 17, 2021 0.3500 0.3500 0.2001 0.2750 164,834 -0.14(-33.73%)
Aug 13, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.21%)
Aug 12, 2021 0.4201 0.4201 0.4201 0.4201 590 -0.10(-19.81%)
Aug 10, 2021 0.5239 0.5239 0.5239 0 +0.01(+1.24%)
Aug 06, 2021 0.5175 0.5175 0.5175 0 -0.01(-2.36%)
Aug 05, 2021 0.4501 0.5300 0.4501 0.5300 3,802 +0.09(+20.45%)
Aug 04, 2021 0.3916 0.4400 0.3916 0.4400 2,372 +0.01(+2.33%)
Aug 02, 2021 0.4300 0.4300 0.4300 4 -0.01(-2.27%)
Jul 30, 2021 0.4400 0.4400 0.4400 0.4400 143 +0.03(+7.06%)
Jul 29, 2021 0.4110 0.4110 0.4110 0.4110 375 -0.03(-6.59%)
Jul 28, 2021 0.4400 0.4400 0.4400 0.4400 642 +0.00(+0.00%)
Jul 26, 2021 0.4400 0.4400 0.4400 0 -0.05(-10.84%)
Jul 23, 2021 0.4350 0.4935 0.4350 0.4935 457 +0.04(+9.67%)
Jul 22, 2021 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-3.35%)
Jul 21, 2021 0.5001 0.5301 0.4500 0.4656 15,879 -0.07(-13.78%)
Jul 20, 2021 0.5051 0.5400 0.5051 0.5400 1,119 +0.04(+7.68%)
Jul 19, 2021 0.5015 0.5015 0.5015 0.5015 900 -0.04(-7.13%)
Jul 15, 2021 0.5400 0.5400 0.5400 113 -0.06(-10.00%)
Jul 14, 2021 0.6000 0.6100 0.6000 0.6000 10,200 +0.00(+0.00%)
Jul 13, 2021 0.6000 0.6000 0.6000 0.6000 326 +0.00(+0.00%)
Jul 09, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jul 07, 2021 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Jul 02, 2021 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Jul 01, 2021 0.5800 0.5800 0.5800 0.5800 100 +0.01(+1.75%)
Jun 30, 2021 0.6100 0.6100 0.5700 0.5700 1,800 -0.04(-6.56%)
Jun 29, 2021 0.5551 0.6100 0.5551 0.6100 409 +0.04(+6.09%)
Jun 25, 2021 0.5750 0.5750 0.5750 0 +0.02(+4.55%)
Jun 23, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 22, 2021 0.5300 0.5400 0.4900 0.5400 4,783 -0.01(-1.82%)
Jun 21, 2021 0.5500 0.5500 0.5500 0.5500 1,100 +0.00(+0.00%)
Jun 18, 2021 0.5500 0.6024 0.5500 0.5500 1,057 +0.00(+0.00%)
Jun 17, 2021 0.5100 0.5500 0.4350 0.5500 5,078 +0.00(+0.00%)
Jun 16, 2021 0.5140 0.5500 0.4201 0.5500 36,024 -0.05(-8.70%)
Jun 15, 2021 0.6024 0.6024 0.6024 0.6024 100 +0.05(+9.09%)
Jun 14, 2021 0.5000 0.7000 0.5000 0.5522 40,527 -0.05(-7.81%)
Jun 11, 2021 0.5400 0.6210 0.5400 0.5990 2,046 +0.01(+1.54%)
Jun 10, 2021 0.6400 0.6400 0.3601 0.5899 375,800 -0.05(-7.83%)
Jun 09, 2021 0.6685 0.6900 0.6400 0.6400 10,323 -0.03(-4.05%)
Jun 08, 2021 0.6200 0.6670 0.6200 0.6670 802 +0.05(+7.58%)
Jun 07, 2021 0.6300 0.7000 0.6200 0.6200 1,474 +0.00(+0.65%)
Jun 04, 2021 0.6850 0.7000 0.6160 0.6160 6,407 -0.06(-8.74%)
Jun 03, 2021 0.6250 0.6750 0.5900 0.6750 61,069 +0.08(+12.50%)
Jun 02, 2021 0.6400 0.6400 0.6000 0.6000 8,032 -0.01(-1.64%)
Jun 01, 2021 0.6300 0.6500 0.6000 0.6100 9,571 +0.01(+1.67%)
May 28, 2021 0.6900 0.6900 0.5700 0.6000 21,935 -0.10(-14.29%)
May 27, 2021 0.6000 0.7000 0.5600 0.7000 49,696 +0.01(+2.19%)
May 26, 2021 0.7200 0.7200 0.6210 0.6850 2,020 +0.05(+7.33%)
May 25, 2021 0.5850 0.6900 0.5500 0.6382 27,849 +0.06(+10.03%)
May 24, 2021 0.4350 0.6900 0.4350 0.5800 68,031 +0.14(+33.33%)
May 19, 2021 0.4350 0.4350 0.4350 5 -0.01(-1.36%)
May 14, 2021 0.4410 0.4410 0.4410 55 -0.01(-2.30%)
May 13, 2021 0.4350 0.4514 0.4350 0.4514 900 +0.06(+14.28%)
May 12, 2021 0.3950 0.3950 0.3950 0.3950 530 -0.01(-3.42%)
May 11, 2021 0.4600 0.4790 0.4090 0.4090 5,572 -0.07(-14.61%)
May 10, 2021 0.4790 0.4790 0.4790 0.4790 1,000 -0.00(-0.21%)
May 07, 2021 0.4500 0.4800 0.4500 0.4800 408 +0.04(+8.47%)
May 06, 2021 0.4425 0.4425 0.4425 0.4425 500 -0.02(-3.80%)
May 05, 2021 0.4500 0.4800 0.4500 0.4600 21,627 -0.02(-4.17%)
May 04, 2021 0.4800 0.4800 0.4800 0.4800 6,115 +0.02(+4.23%)
May 03, 2021 0.4890 0.5000 0.4605 0.4605 5,200 -0.03(-6.02%)
Apr 30, 2021 0.4500 0.4900 0.4500 0.4900 15,500 +0.10(+25.64%)
Apr 29, 2021 0.5300 0.5300 0.3900 0.3900 16,509 -0.04(-10.34%)
Apr 28, 2021 0.5000 0.5300 0.4350 0.4350 21,712 -0.07(-13.00%)
Apr 27, 2021 0.4500 0.5000 0.4500 0.5000 30,851 +0.07(+16.25%)
Apr 26, 2021 0.4200 0.4600 0.3611 0.4301 42,937 +0.05(+13.21%)
Apr 23, 2021 0.3610 0.3800 0.3600 0.3799 8,000 -0.00(-0.03%)
Apr 22, 2021 0.4200 0.4200 0.3800 0.3800 20,898 +0.00(+0.08%)
Apr 21, 2021 0.3800 0.4397 0.3300 0.3797 89,245 +0.05(+15.06%)
Apr 20, 2021 0.3310 0.3500 0.3300 0.3300 13,355 -0.02(-5.69%)
Apr 19, 2021 0.3600 0.3700 0.3499 0.3499 3,108 -0.02(-5.43%)
Apr 16, 2021 0.3600 0.3700 0.3600 0.3700 18,500 +0.00(+0.00%)
Apr 15, 2021 0.3625 0.3800 0.3450 0.3700 23,606 +0.00(+0.00%)
Apr 14, 2021 0.3665 0.3700 0.3665 0.3700 3,335 -0.01(-2.50%)
Apr 13, 2021 0.3700 0.3795 0.3695 0.3795 7,945 +0.00(+0.03%)
Apr 12, 2021 0.3695 0.3794 0.3694 0.3794 3,700 +0.03(+8.40%)
Apr 09, 2021 0.3750 0.3800 0.3310 0.3500 12,100 -0.03(-6.67%)
Apr 08, 2021 0.4300 0.4400 0.3710 0.3750 20,397 -0.01(-1.32%)
Apr 07, 2021 0.3800 0.4050 0.3500 0.3800 20,742 -0.02(-5.00%)
Apr 06, 2021 0.4190 0.4190 0.3800 0.4000 17,676 -0.02(-4.51%)
Apr 05, 2021 0.3520 0.4189 0.3520 0.4189 3,232 +0.05(+13.22%)
Apr 01, 2021 0.3600 0.3800 0.3520 0.3700 16,600 -0.03(-7.50%)
Mar 31, 2021 0.4790 0.4790 0.3510 0.4000 10,071 +0.02(+5.57%)
Mar 30, 2021 0.3800 0.3895 0.3699 0.3789 6,400 +0.02(+5.37%)
Mar 29, 2021 0.3260 0.3895 0.3260 0.3596 9,403 -0.01(-2.28%)
Mar 26, 2021 0.3508 0.3795 0.3500 0.3680 6,400 -0.01(-3.16%)
Mar 25, 2021 0.4000 0.4000 0.3200 0.3800 4,475 +0.07(+21.79%)
Mar 24, 2021 0.3688 0.5045 0.3120 0.3120 453,414 -0.03(-9.57%)
Mar 23, 2021 0.3450 0.3500 0.3000 0.3450 157,326 -0.02(-6.40%)
Mar 22, 2021 0.4250 0.4250 0.3205 0.3686 145,785 -0.05(-11.18%)
Mar 19, 2021 0.3850 0.4250 0.3750 0.4150 93,500 +0.02(+6.41%)
Mar 18, 2021 0.4500 0.5400 0.3900 0.3900 192,215 -0.07(-15.22%)
Mar 17, 2021 0.5925 0.5950 0.4010 0.4600 262,613 -0.10(-17.86%)
Mar 16, 2021 0.4725 0.6600 0.4625 0.5600 293,407 +0.15(+36.59%)
Mar 15, 2021 0.4490 0.4490 0.3950 0.4100 52,623 -0.02(-4.43%)
Mar 12, 2021 0.4180 0.4448 0.3950 0.4290 87,900 +0.02(+4.63%)
Mar 11, 2021 0.4890 0.4950 0.4000 0.4100 77,855 -0.04(-8.89%)
Mar 10, 2021 0.5100 0.5500 0.4500 0.4500 27,503 -0.06(-11.76%)
Mar 09, 2021 0.5700 0.5900 0.4800 0.5100 40,958 -0.09(-14.93%)
Mar 08, 2021 0.5700 0.6000 0.5700 0.5995 8,068 +0.00(+0.76%)
Mar 05, 2021 0.6400 0.6400 0.4700 0.5950 40,000 -0.05(-7.03%)
Mar 04, 2021 0.6360 0.7250 0.5000 0.6400 78,739 -0.01(-0.78%)
Mar 03, 2021 0.7000 1.180 0.5830 0.6450 225,920 +0.18(+37.23%)
Mar 02, 2021 0.4700 0.4900 0.4700 0.4700 30,000 -0.16(-25.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.