Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ridge Exploration Ltd (TSV: PEX )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 4:21 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.1400 0.1600 0.1400 0.1600 150,300 +0.02(+18.52%)
Oct 30, 2023 0.1350 0.1350 0.1350 0.1350 15,440 -0.01(-3.57%)
Oct 27, 2023 0.1200 0.1400 0.1150 0.1400 437,274 +0.02(+12.00%)
Oct 26, 2023 0.1250 0.1350 0.1200 0.1250 502,200 +0.00(+0.00%)
Oct 25, 2023 0.1400 0.1400 0.1250 0.1250 344,228 -0.02(-10.71%)
Oct 24, 2023 0.1400 0.1450 0.1300 0.1400 46,287 +0.01(+3.70%)
Oct 23, 2023 0.1450 0.1450 0.1350 0.1350 228,250 -0.01(-10.00%)
Oct 20, 2023 0.1550 0.1600 0.1500 0.1500 92,800 -0.01(-6.25%)
Oct 19, 2023 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Oct 18, 2023 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-5.88%)
Oct 17, 2023 0.1600 0.1700 0.1600 0.1700 151,112 +0.01(+6.25%)
Oct 16, 2023 0.1550 0.1600 0.1550 0.1600 70,050 +0.01(+6.67%)
Oct 13, 2023 0.1600 0.1600 0.1400 0.1500 61,250 -0.01(-3.23%)
Oct 12, 2023 0.1700 0.1700 0.1500 0.1550 141,350 -0.02(-8.82%)
Oct 11, 2023 0.1800 0.1800 0.1700 0.1700 187,860 -0.00(-2.86%)
Oct 10, 2023 0.2000 0.2000 0.1750 0.1750 147,834 -0.04(-16.67%)
Oct 06, 2023 0.2100 0 +0.01(+5.00%)
Oct 05, 2023 0.1900 0.2050 0.1900 0.2000 87,500 +0.00(+0.00%)
Oct 04, 2023 0.2050 0.2050 0.2000 0.2000 17,500 -0.00(-2.44%)
Oct 03, 2023 0.1900 0.2050 0.1900 0.2050 6,250 +0.00(+2.50%)
Oct 02, 2023 0.1900 0.2000 0.1900 0.2000 12,000 +0.02(+8.11%)
Sep 29, 2023 0.1850 0.1850 0.1850 0.1850 1,181 -0.01(-5.13%)
Sep 28, 2023 0.2000 0.2000 0.1950 0.1950 2,450 +0.01(+5.41%)
Sep 27, 2023 0.2000 0.2000 0.1800 0.1850 66,000 -0.02(-7.50%)
Sep 26, 2023 0.1900 0.2150 0.1900 0.2000 153,143 +0.00(+0.00%)
Sep 25, 2023 0.2100 0.2000 0.2000 0.2000 48,500 -0.02(-11.11%)
Sep 22, 2023 0.2200 0.2250 0.2100 0.2250 81,745 +0.01(+2.27%)
Sep 21, 2023 0.1900 0.2250 0.1900 0.2200 640,260 +0.02(+12.82%)
Sep 20, 2023 0.1950 0.1950 0.1800 0.1950 64,200 +0.00(+0.00%)
Sep 19, 2023 0.2000 0.2000 0.1900 0.1950 190,304 -0.01(-2.50%)
Sep 18, 2023 0.2000 0.2050 0.1950 0.2000 29,707 +0.00(+0.00%)
Sep 15, 2023 0.2150 0.2150 0.2000 0.2000 141,900 -0.01(-6.98%)
Sep 14, 2023 0.2100 0.2150 0.2100 0.2150 25,100 -0.01(-2.27%)
Sep 13, 2023 0.2100 0.2200 0.2000 0.2200 342,223 +0.02(+7.32%)
Sep 12, 2023 0.2150 0.2150 0.2000 0.2050 45,938 -0.01(-4.65%)
Sep 11, 2023 0.2200 0.2250 0.2150 0.2150 67,959 +0.00(+0.00%)
Sep 08, 2023 0.2200 0.2300 0.2150 0.2150 70,737 -0.01(-4.44%)
Sep 07, 2023 0.2350 0.2350 0.2250 0.2250 23,133 -0.01(-6.25%)
Sep 06, 2023 0.2450 0.2500 0.2350 0.2400 158,527 +0.00(+0.00%)
Sep 05, 2023 0.2450 0.2450 0.2300 0.2400 34,870 +0.01(+2.13%)
Sep 01, 2023 0.2350 0 -0.01(-4.08%)
Aug 31, 2023 0.2350 0.2450 0.2350 0.2450 49,126 +0.01(+6.52%)
Aug 30, 2023 0.2450 0.2450 0.2300 0.2300 32,627 -0.01(-4.17%)
Aug 29, 2023 0.2600 0.2600 0.2350 0.2400 45,300 -0.02(-5.88%)
Aug 28, 2023 0.2300 0.2550 0.2300 0.2550 41,500 +0.02(+10.87%)
Aug 25, 2023 0.2300 0.2300 0.2250 0.2300 40,740 -0.00(-2.13%)
Aug 24, 2023 0.2350 0.2350 0.2350 0.2350 13,087 +0.00(+2.17%)
Aug 23, 2023 0.2450 0.2450 0.2250 0.2300 255,450 -0.00(-2.13%)
Aug 22, 2023 0.2500 0.2500 0.2350 0.2350 81,941 -0.04(-12.96%)
Aug 21, 2023 0.2500 0.2700 0.2450 0.2700 32,606 +0.01(+3.85%)
Aug 18, 2023 0.2600 0.2600 0.2600 0.2600 24,923 +0.00(+0.00%)
Aug 17, 2023 0.2600 0.2600 0.2600 0.2600 87,507 +0.00(+0.00%)
Aug 16, 2023 0.2550 0.2600 0.2500 0.2600 168,291 +0.01(+4.00%)
Aug 15, 2023 0.2300 0.2550 0.2250 0.2500 713,299 +0.02(+11.11%)
Aug 14, 2023 0.2400 0.2400 0.2250 0.2250 37,500 -0.01(-2.17%)
Aug 11, 2023 0.2400 0.2400 0.2300 0.2300 126,945 -0.02(-8.00%)
Aug 10, 2023 0.2450 0.2500 0.2350 0.2500 55,347 -0.02(-5.66%)
Aug 08, 2023 0.2650 0 -0.02(-8.62%)
Aug 04, 2023 0.2900 0 +0.02(+9.43%)
Aug 03, 2023 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
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.