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 (%)
Mar 31, 2016 0.0400 0.0400 0.0300 0.0400 170,858 -0.02(-33.33%)
Mar 30, 2016 0.0450 0.0650 0.0400 0.0600 81,500 +0.01(+20.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Mar 21, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 18, 2016 0.0350 0.0400 0.0350 0.0400 29,040 +0.01(+60.00%)
Mar 16, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 14, 2016 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Mar 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 07, 2016 0.0350 0.0400 0.0350 0.0400 58,516 +0.01(+33.33%)
Mar 03, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 02, 2016 0.0250 0.0250 0.0250 0.0250 22,000 -0.01(-37.50%)
Feb 26, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 24, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 22, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 19, 2016 0.0350 0.0400 0.0350 0.0400 81,000 +0.01(+33.33%)
Feb 18, 2016 0.0250 0.0300 0.0250 0.0300 126,000 +0.01(+50.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 11, 2016 0.0150 0.0150 0.0150 0.0150 4,500 -0.01(-25.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 03, 2016 0.0200 0.0200 0.0200 0.0200 32,000 +0.01(+33.33%)
Feb 02, 2016 0.0150 0.0150 0.0150 0.0150 1,150 -0.01(-25.00%)
Jan 19, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 18, 2016 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jan 15, 2016 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jan 07, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 24, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 22, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 11, 2015 0.0150 0.0150 0.0150 0.0150 69,000 +0.00(+0.00%)
Dec 10, 2015 0.0200 0.0200 0.0150 0.0150 160,000 -0.01(-40.00%)
Dec 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 03, 2015 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Dec 02, 2015 0.0200 0.0200 0.0200 0.0200 5,850 +0.00(+0.00%)
Dec 01, 2015 0.0200 0.0200 0.0200 0.0200 11,566 -0.01(-20.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 20, 2015 0.0150 0.0300 0.0150 0.0200 71,960 +0.00(+0.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 252 +0.00(+0.00%)
Nov 12, 2015 0.0200 0.0200 0.0200 100 -0.01(-20.00%)
Nov 11, 2015 0.0250 0.0250 0.0250 0.0250 38,000 +0.01(+25.00%)
Nov 10, 2015 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Oct 27, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 22, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2015 0.0250 0.0250 0.0250 0.0250 5,200 +0.00(+0.00%)
Oct 16, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 15, 2015 0.0250 0.0300 0.0250 0.0300 31,000 +0.00(+20.00%)
Oct 13, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 05, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 02, 2015 0.0200 0.0200 0.0200 0.0200 63,000 +0.00(+0.00%)
Sep 28, 2015 0.0200 0.0200 0.0200 530 +0.00(+0.00%)
Sep 25, 2015 0.0200 0.0200 0.0200 0.0200 5,775 +0.00(+0.00%)
Sep 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 14, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 11, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Sep 09, 2015 0.0200 0.0250 0.0200 0.0250 44,000 +0.01(+25.00%)
Sep 08, 2015 0.0200 0.0200 0.0200 0.0200 36,000 +0.00(+0.00%)
Aug 28, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 25, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 18, 2015 0.0200 0.0200 0.0200 0.0200 3,800 -0.01(-20.00%)
Aug 17, 2015 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Aug 14, 2015 0.0250 0.0250 0.0250 0.0250 7,020 +0.01(+25.00%)
Aug 13, 2015 0.0200 0.0200 0.0200 0.0200 6,500 -0.01(-20.00%)
Aug 11, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 30, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 27, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 20, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 17, 2015 0.0250 0.0250 0.0250 0.0250 82,000 +0.00(+0.00%)
Jul 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 03, 2015 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jul 02, 2015 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Jun 29, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 26, 2015 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Jun 25, 2015 0.0250 0.0250 0.0200 0.0250 107,000 +0.00(+0.00%)
Jun 24, 2015 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jun 19, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 18, 2015 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jun 17, 2015 0.0300 0.0350 0.0250 0.0300 133,000 +0.00(+20.00%)
Jun 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 08, 2015 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Jun 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2015 0.0250 0.0250 0.0200 0.0200 113,000 -0.01(-20.00%)
May 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 27, 2015 0.0300 0.0300 0.0250 0.0250 63,000 -0.00(-16.67%)
May 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 11, 2015 0.0250 0.0250 0.0250 0.0250 57,000 +0.00(+0.00%)
May 05, 2015 0.0250 0.0250 0.0250 100 +0.01(+25.00%)
May 01, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 06, 2015 0.0250 0.0250 0.0250 900 +0.01(+25.00%)
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.