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

Pacific Ridge Exploration Ltd (TSV: PEX )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:07 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 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%)
Jan 08, 2014 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2013 0.0300 0.0300 0.0300 300 +0.00(+20.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 20, 2013 0.0250 0.0250 0.0250 0.0250 5,033 +0.00(+0.00%)
Dec 19, 2013 0.0250 0.0300 0.0250 0.0250 60,000 -0.00(-16.67%)
Dec 18, 2013 0.0350 0.0350 0.0300 0.0300 116,508 -0.01(-25.00%)
Dec 17, 2013 0.0300 0.0400 0.0300 0.0400 125,500 +0.01(+33.33%)
Dec 16, 2013 0.0300 0.0300 0.0300 0.0300 10,156 -0.01(-14.29%)
Dec 13, 2013 0.0300 0.0350 0.0300 0.0350 52,102 +0.00(+0.00%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 09, 2013 0.0350 0.0350 0.0350 0.0350 26,890 +0.01(+16.67%)
Dec 05, 2013 0.0300 0.0300 0.0300 0.0300 96 +0.00(+20.00%)
Dec 04, 2013 0.0300 0.0300 0.0250 0.0250 15,550 -0.00(-16.67%)
Dec 03, 2013 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 02, 2013 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Nov 29, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Nov 27, 2013 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Nov 22, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2013 0.0300 0.0300 0.0300 0.0300 1,775 -0.01(-14.29%)
Nov 20, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 19, 2013 0.0350 0.0350 0.0350 0.0350 1,241 +0.00(+0.00%)
Nov 14, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 12, 2013 0.0300 0.0300 0.0300 0.0300 24,050 -0.01(-14.29%)
Nov 11, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Nov 08, 2013 0.0350 0.0350 0.0300 0.0300 202,000 -0.01(-25.00%)
Nov 07, 2013 0.0400 0.0400 0.0350 0.0400 30,400 +0.00(+0.00%)
Nov 05, 2013 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 01, 2013 0.0400 0.0400 0.0400 133 -0.01(-20.00%)
Oct 31, 2013 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+25.00%)
Oct 28, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 25, 2013 0.0500 0.0500 0.0500 0.0500 24,200 +0.00(+0.00%)
Oct 24, 2013 0.0500 0.0500 0.0450 0.0500 125,001 +0.01(+11.11%)
Oct 23, 2013 0.0500 0.0500 0.0450 0.0450 48,800 +0.00(+0.00%)
Oct 18, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 17, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 15, 2013 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2013 0.0500 0.0500 0.0500 0.0500 3,400 -0.00(-9.09%)
Oct 08, 2013 0.0550 0.0550 0.0550 1,417 +0.00(+0.00%)
Oct 04, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 03, 2013 0.0550 0.0600 0.0550 0.0600 40,250 +0.00(+9.09%)
Oct 01, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 26, 2013 0.0550 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
Sep 24, 2013 0.0550 0.0550 0.0550 0.0550 3 -0.01(-15.38%)
Sep 20, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 18, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Sep 12, 2013 0.0650 0.0700 0.0650 0.0650 0 +0.01(+8.33%)
Sep 11, 2013 0.0600 0.0700 0.0600 0.0600 91,846 +0.00(+0.00%)
Sep 10, 2013 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Sep 09, 2013 0.0650 0.0650 0.0600 0.0600 27,600 -0.01(-14.29%)
Sep 04, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 03, 2013 0.0600 0.0600 0.0600 0.0600 14,000 -0.01(-14.29%)
Aug 30, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 28, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 27, 2013 0.0750 0.0750 0.0700 0.0700 127,800 +0.00(+0.00%)
Aug 26, 2013 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 23, 2013 0.0700 0.0700 0.0700 0.0700 7,375 +0.00(+0.00%)
Aug 22, 2013 0.0650 0.0700 0.0600 0.0700 23,400 +0.01(+7.69%)
Aug 21, 2013 0.0650 0.0650 0.0650 0.0650 6,130 +0.01(+8.33%)
Aug 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 16, 2013 0.0600 0.0600 0.0600 0.0600 1,291 +0.00(+9.09%)
Aug 14, 2013 0.0550 0.0550 0.0550 400 -0.01(-15.38%)
Aug 13, 2013 0.0550 0.0650 0.0550 0.0650 29,825 +0.01(+30.00%)
Aug 12, 2013 0.0550 0.0550 0.0500 0.0500 21,133 -0.00(-9.09%)
Aug 09, 2013 0.0500 0.0550 0.0500 0.0550 29,300 +0.01(+22.22%)
Jul 30, 2013 0.0450 0.0450 0.0450 10 -0.01(-25.00%)
Jul 29, 2013 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Jul 26, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 25, 2013 0.0650 0.0650 0.0650 0.0650 88 -0.01(-7.14%)
Jul 24, 2013 0.0700 0.0700 0.0700 0.0700 5,104 +0.01(+7.69%)
Jul 23, 2013 0.0700 0.0700 0.0650 0.0650 12,000 +0.00(+0.00%)
Jul 22, 2013 0.0650 0.0650 0.0650 0.0650 62,000 +0.01(+8.33%)
Jul 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 17, 2013 0.0600 0.0650 0.0600 0.0600 93,100 +0.00(+9.09%)
Jul 16, 2013 0.0550 0.0550 0.0550 0.0550 85,450 +0.00(+10.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Jul 12, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 11, 2013 0.0500 0.0500 0.0450 0.0450 23,208 -0.01(-18.18%)
Jul 10, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 05, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 03, 2013 0.0450 0.0550 0.0450 0.0550 54,500 +0.01(+37.50%)
Jul 02, 2013 0.0400 0.0400 0.0400 0.0400 151 +0.00(+14.29%)
Jun 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2013 0.0350 0.0350 0.0350 0.0350 94,850 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2013 0.0400 0.0400 0.0350 0.0350 29,500 -0.00(-12.50%)
Jun 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2013 0.0400 0.0400 0.0400 0.0400 4,240 -0.00(-11.11%)
Jun 18, 2013 0.0450 0.0450 0.0450 0.0450 12,028 +0.00(+0.00%)
Jun 17, 2013 0.0450 0.0450 0.0450 0.0450 6,600 +0.00(+0.00%)
Jun 14, 2013 0.0450 0.0450 0.0450 0.0450 38,879 +0.00(+0.00%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 47,033 +0.00(+0.00%)
Jun 12, 2013 0.0550 0.0550 0.0450 0.0450 130,300 -0.01(-18.18%)
Jun 11, 2013 0.0550 0.0550 0.0550 0.0550 2 +0.00(+0.00%)
Jun 10, 2013 0.0550 0.0550 0.0550 0.0550 920 +0.00(+0.00%)
Jun 07, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2013 0.0550 0.0550 0.0550 0.0550 250 +0.00(+0.00%)
Jun 05, 2013 0.0550 0.0550 0.0550 0.0550 7,064 +0.00(+0.00%)
Jun 04, 2013 0.0550 0.0550 0.0550 0.0550 58 -0.00(-8.33%)
Jun 03, 2013 0.0600 0.0600 0.0600 0.0600 20,750 +0.00(+9.09%)
May 31, 2013 0.0550 0.0550 0.0500 0.0550 35,000 -0.00(-8.33%)
May 30, 2013 0.0550 0.0600 0.0550 0.0600 42,000 +0.00(+0.00%)
May 29, 2013 0.0600 0.0600 0.0600 0.0600 5,509 +0.00(+0.00%)
May 28, 2013 0.0600 0.0600 0.0600 0.0600 78,102 +0.00(+0.00%)
May 27, 2013 0.0600 0.0600 0.0600 0.0600 61 +0.00(+0.00%)
May 24, 2013 0.0650 0.0650 0.0600 0.0600 10,833 -0.01(-7.69%)
May 23, 2013 0.0650 0.0650 0.0650 0.0650 2,066 +0.00(+0.00%)
May 22, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 21, 2013 0.0650 0.0650 0.0650 0.0650 400 +0.00(+0.00%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 229 -0.01(-7.14%)
May 15, 2013 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-6.67%)
May 13, 2013 0.0750 0.0750 0.0750 0.0750 23,905 +0.01(+15.38%)
May 10, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 09, 2013 0.0650 0.0650 0.0650 0.0650 204 -0.01(-7.14%)
May 08, 2013 0.0700 0.0700 0.0700 0.0700 3,016 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 250 -0.01(-12.50%)
May 03, 2013 0.0700 0.0800 0.0700 0.0800 10,600 +0.01(+14.29%)
May 02, 2013 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+7.69%)
May 01, 2013 0.0550 0.0650 0.0550 0.0650 38,000 +0.01(+18.18%)
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.