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 (%)
Dec 30, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 63,000 +0.01(+25.00%)
Dec 22, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 19, 2014 0.0250 0.0250 0.0250 0.0250 2,100 +0.00(+0.00%)
Dec 18, 2014 0.0200 0.0250 0.0200 0.0250 43,750 +0.01(+25.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0.0250 1,100 -0.00(-16.67%)
Dec 08, 2014 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 05, 2014 0.0250 0.0250 0.0200 0.0200 3,885 -0.01(-33.33%)
Dec 04, 2014 0.0250 0.0300 0.0250 0.0300 6,925 +0.00(+20.00%)
Dec 03, 2014 0.0250 0.0250 0.0250 0.0250 1,508 +0.00(+0.00%)
Dec 02, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 01, 2014 0.0300 0.0300 0.0250 0.0250 80,000 -0.00(-16.67%)
Nov 27, 2014 0.0300 0.0300 0.0300 900 -0.01(-14.29%)
Nov 26, 2014 0.0350 0.0350 0.0350 0.0350 4,166 +0.01(+16.67%)
Nov 24, 2014 0.0300 0.0300 0.0300 350 -0.01(-14.29%)
Nov 21, 2014 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Nov 20, 2014 0.0350 0.0350 0.0350 0.0350 22,225 +0.00(+0.00%)
Nov 19, 2014 0.0350 0.0350 0.0350 0.0350 6,950 +0.00(+0.00%)
Nov 18, 2014 0.0350 0.0350 0.0350 0.0350 14,050 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Nov 13, 2014 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Nov 12, 2014 0.0300 0.0300 0.0300 0.0300 10,633 +0.00(+0.00%)
Nov 11, 2014 0.0300 0.0300 0.0300 0.0300 1,475 +0.00(+0.00%)
Nov 06, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2014 0.0300 0.0300 0.0300 0.0300 10,600 +0.00(+0.00%)
Nov 04, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 31, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 28, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 27, 2014 0.0300 0.0350 0.0300 0.0350 31,000 +0.01(+16.67%)
Oct 23, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 22, 2014 0.0300 0.0350 0.0300 0.0300 53,173 +0.00(+0.00%)
Oct 16, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 10, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 09, 2014 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
Oct 07, 2014 0.0250 0.0250 0.0250 167 +0.00(+0.00%)
Oct 06, 2014 0.0250 0.0250 0.0250 0.0250 2,250 -0.00(-16.67%)
Sep 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 26, 2014 0.0300 0.0300 0.0300 0.0300 60,500 +0.00(+0.00%)
Sep 25, 2014 0.0250 0.0300 0.0250 0.0300 140,250 +0.00(+0.00%)
Sep 24, 2014 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 18, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 17, 2014 0.0350 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 16, 2014 0.0350 0.0350 0.0350 0.0350 2,820 +0.00(+0.00%)
Sep 15, 2014 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Sep 11, 2014 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Sep 08, 2014 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Sep 05, 2014 0.0450 0.0450 0.0450 0.0450 40,000 +0.01(+28.57%)
Aug 29, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 28, 2014 0.0350 0.0400 0.0350 0.0400 21,250 +0.00(+14.29%)
Aug 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 21, 2014 0.0350 0.0350 0.0350 0.0350 26,400 -0.00(-12.50%)
Aug 20, 2014 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Aug 19, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 11, 2014 0.0400 0 +0.00(+0.00%)
Aug 07, 2014 0.0400 0 -0.00(-11.11%)
Aug 06, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jul 31, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 29, 2014 0.0400 0 +0.00(+0.00%)
Jul 25, 2014 0.0400 0 +0.00(+0.00%)
Jul 21, 2014 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 17, 2014 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jul 16, 2014 0.0400 0.0400 0.0400 0.0400 104,000 +0.00(+14.29%)
Jul 15, 2014 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Jul 14, 2014 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Jul 11, 2014 0.0400 0.0400 0.0400 0.0400 50,260 +0.00(+14.29%)
Jul 10, 2014 0.0350 0.0350 0.0350 0.0350 2,400 +0.01(+16.67%)
Jun 27, 2014 0.0300 0.0300 0 -0.01(-25.00%)
Jun 23, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2014 0.0400 0.0400 0.0400 0.0400 56,550 +0.00(+14.29%)
Jun 13, 2014 0.0350 0.0350 0.0350 660 -0.00(-12.50%)
Jun 11, 2014 0.0400 0.0400 0.0400 216 +0.00(+14.29%)
Jun 05, 2014 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 29, 2014 0.0400 0.0400 0.0400 0.0400 850 +0.00(+14.29%)
May 21, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2014 0.0350 0.0350 0.0350 0.0350 400 -0.00(-12.50%)
May 14, 2014 0.0450 0.0450 0.0400 0.0400 34,700 +0.00(+0.00%)
May 13, 2014 0.0400 0.0450 0.0400 0.0400 96,778 +0.00(+14.29%)
May 12, 2014 0.0350 0.0350 0.0350 0.0350 5,600 -0.00(-12.50%)
May 07, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 05, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 02, 2014 0.0350 0.0400 0.0350 0.0400 28,000 +0.01(+33.33%)
May 01, 2014 0.0350 0.0350 0.0300 0.0300 44,000 +0.00(+0.00%)
Apr 30, 2014 0.0300 0.0300 0.0300 0.0300 25,041 -0.01(-25.00%)
Apr 29, 2014 0.0400 0.0400 0.0400 0.0400 50,150 +0.00(+0.00%)
Apr 25, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 17, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 11, 2014 0.0350 0.0350 0.0350 289 -0.01(-22.22%)
Apr 09, 2014 0.0450 0.0450 0.0450 250 +0.00(+12.50%)
Apr 04, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 02, 2014 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Apr 01, 2014 0.0350 0.0350 0.0350 0.0350 23,000 -0.01(-22.22%)
Mar 28, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2014 0.0400 0.0400 0.0400 0.0400 1,200 +0.00(+0.00%)
Mar 19, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 18, 2014 0.0400 0.0400 0.0350 0.0350 8,050 -0.00(-12.50%)
Mar 12, 2014 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Mar 11, 2014 0.0400 0.0400 0.0400 0.0400 25,350 +0.00(+0.00%)
Mar 10, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 07, 2014 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+14.29%)
Mar 06, 2014 0.0350 0.0350 0.0350 0.0350 21,600 -0.00(-12.50%)
Mar 05, 2014 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+14.29%)
Feb 27, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0.0350 71,016 -0.00(-12.50%)
Feb 25, 2014 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Feb 24, 2014 0.0350 0.0350 0.0350 0.0350 2,315 -0.00(-12.50%)
Feb 21, 2014 0.0400 0.0400 0.0350 0.0400 50,400 +0.00(+14.29%)
Feb 20, 2014 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Feb 18, 2014 0.0400 0.0400 0.0400 50 +0.01(+33.33%)
Feb 14, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 13, 2014 0.0250 0.0350 0.0250 0.0350 166,500 +0.01(+16.67%)
Feb 12, 2014 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Feb 11, 2014 0.0250 0.0300 0.0250 0.0300 53,500 +0.00(+20.00%)
Feb 10, 2014 0.0300 0.0300 0.0250 0.0250 7,027 +0.00(+0.00%)
Feb 07, 2014 0.0250 0.0250 0.0250 0.0250 3,300 +0.00(+0.00%)
Feb 06, 2014 0.0250 0.0250 0.0250 0.0250 101,300 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0200 0.0250 935,950 -0.01(-28.57%)
Feb 04, 2014 0.0350 0.0350 0.0300 0.0350 56,251 +0.00(+0.00%)
Feb 03, 2014 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Jan 31, 2014 0.0400 0.0400 0.0400 0.0400 143,000 +0.00(+0.00%)
Jan 30, 2014 0.0400 0.0400 0.0400 0.0400 4,040 +0.00(+0.00%)
Jan 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2014 0.0450 0.0450 0.0400 0.0400 13,283 -0.00(-11.11%)
Jan 22, 2014 0.0500 0.0500 0.0450 0.0450 35,625 +0.00(+0.00%)
Jan 21, 2014 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jan 20, 2014 0.0400 0.0500 0.0400 0.0500 206,773 +0.01(+42.86%)
Jan 10, 2014 0.0350 0.0350 0.0350 250 +0.01(+16.67%)
Jan 09, 2014 0.0300 0.0300 0.0300 0.0300 1,400 +0.00(+0.00%)
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.