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 28, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 26, 2018 0.0650 0.0650 0.0650 480 +0.01(+8.33%)
Mar 23, 2018 0.0600 0.0600 0.0600 0.0600 2,932 +0.00(+0.00%)
Mar 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 09, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 01, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Feb 28, 2018 0.0600 0.0650 0.0600 0.0650 26,000 +0.01(+8.33%)
Feb 21, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 20, 2018 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 09, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Feb 08, 2018 0.0650 0.0650 0.0600 0.0600 12,200 +0.00(+0.00%)
Feb 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 31, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 25, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 17, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 16, 2018 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Jan 15, 2018 0.0550 0.0600 0.0550 0.0600 262,000 +0.00(+9.09%)
Jan 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 10, 2018 0.0600 0.0600 0.0500 0.0550 237,000 -0.00(-8.33%)
Jan 09, 2018 0.0600 0.0600 0.0600 0.0600 3,800 -0.01(-7.69%)
Jan 08, 2018 0.0650 0.0650 0.0650 0.0650 127,400 +0.01(+8.33%)
Jan 05, 2018 0.0600 0.0600 0.0600 0.0600 17,800 +0.00(+0.00%)
Jan 04, 2018 0.0550 0.0600 0.0550 0.0600 100,500 +0.01(+20.00%)
Jan 03, 2018 0.0500 0.0500 0.0450 0.0500 147,000 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0550 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 880 +0.00(+0.00%)
Dec 14, 2017 0.0550 0.0550 0.0500 0.0500 13,500 -0.00(-9.09%)
Dec 13, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Dec 12, 2017 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+10.00%)
Dec 11, 2017 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 3,500 +0.00(+0.00%)
Dec 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 158 +0.00(+0.00%)
Dec 01, 2017 0.0500 0.0500 0.0500 0.0500 38,600 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0.0500 3,200 -0.00(-9.09%)
Nov 22, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 20, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 17, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2017 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Nov 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 06, 2017 0.0550 0.0550 0.0550 0.0550 30,200 +0.00(+10.00%)
Nov 01, 2017 0.0500 0.0500 0.0500 625 +0.00(+0.00%)
Oct 31, 2017 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Oct 30, 2017 0.0500 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Oct 27, 2017 0.0500 0.0500 0.0500 0.0500 36,000 +0.01(+11.11%)
Oct 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 19, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 18, 2017 0.0500 0.0500 0.0450 0.0450 55,500 +0.00(+0.00%)
Oct 17, 2017 0.0500 0.0500 0.0450 0.0450 109,000 -0.01(-18.18%)
Oct 16, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 20,100 +0.00(+0.00%)
Oct 11, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0600 0.0500 0.0600 61,000 +0.00(+0.00%)
Oct 06, 2017 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+9.09%)
Oct 05, 2017 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Oct 04, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 03, 2017 0.0500 0.0500 0.0500 0.0500 136,000 -0.00(-9.09%)
Oct 02, 2017 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Sep 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 27, 2017 0.0500 0.0550 0.0500 0.0550 5,000 +0.00(+0.00%)
Sep 26, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Sep 25, 2017 0.0500 0.0500 0.0500 0.0500 51,460 -0.00(-9.09%)
Sep 22, 2017 0.0550 0.0550 0.0500 0.0550 65,000 +0.00(+0.00%)
Sep 21, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Sep 20, 2017 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 14, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 13, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Sep 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 05, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 29, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 24, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 23, 2017 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 18, 2017 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Aug 16, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 15, 2017 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Aug 14, 2017 0.0650 0.0650 0.0600 0.0600 60,000 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0550 0.0600 114,100 -0.01(-7.69%)
Aug 10, 2017 0.0650 0.0650 0.0550 0.0650 99,000 +0.00(+0.00%)
Aug 08, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 04, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 01, 2017 0.0650 0.0650 0.0650 60 +0.01(+8.33%)
Jul 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2017 0.0550 0.0700 0.0550 0.0600 19,500 +0.00(+9.09%)
Jul 21, 2017 0.0550 0.0550 0.0550 0.0550 30,000 -0.01(-15.38%)
Jul 19, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 18, 2017 0.0650 0.0650 0.0600 0.0600 51,000 +0.00(+0.00%)
Jul 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 13, 2017 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Jul 12, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Jul 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 28, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jun 26, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 23, 2017 0.0650 0.0650 0.0650 0.0650 20,016 +0.01(+8.33%)
Jun 22, 2017 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Jun 21, 2017 0.0550 0.0650 0.0550 0.0650 16,100 +0.00(+0.00%)
Jun 20, 2017 0.0550 0.0650 0.0550 0.0650 163,999 -0.01(-7.14%)
Jun 16, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 15, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.29%)
Jun 14, 2017 0.0700 0.0700 0.0600 0.0700 200,000 +0.02(+27.27%)
Jun 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0550 0.0550 74,000 -0.00(-8.33%)
Jun 08, 2017 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jun 07, 2017 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Jun 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 110,000 +0.00(+0.00%)
May 31, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 30, 2017 0.0600 0.0600 0.0600 0.0600 20,001 +0.00(+9.09%)
May 29, 2017 0.0600 0.0600 0.0550 0.0550 30,000 -0.00(-8.33%)
May 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 24, 2017 0.0550 0.0600 0.0550 0.0600 26,526 +0.00(+9.09%)
May 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 17, 2017 0.0550 0.0550 0.0550 0.0550 10,008 +0.00(+10.00%)
May 16, 2017 0.0550 0.0550 0.0500 0.0500 49,800 -0.00(-9.09%)
May 15, 2017 0.0500 0.0550 0.0500 0.0550 19,000 +0.00(+10.00%)
May 12, 2017 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
May 11, 2017 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
May 10, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 05, 2017 0.0600 0.0600 0.0550 0.0600 51,500 +0.00(+0.00%)
May 04, 2017 0.0600 0.0600 0.0600 0.0600 14,500 +0.00(+0.00%)
May 03, 2017 0.0600 0.0600 0.0600 0.0600 7,850 +0.00(+0.00%)
May 02, 2017 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
May 01, 2017 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Apr 28, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Apr 25, 2017 0.0650 0.0650 0.0650 10 +0.00(+0.00%)
Apr 24, 2017 0.0700 0.0700 0.0650 0.0650 6,100 -0.01(-7.14%)
Apr 21, 2017 0.0750 0.0750 0.0700 0.0700 34,150 -0.00(-6.67%)
Apr 20, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Apr 19, 2017 0.0600 0.0700 0.0600 0.0700 9,200 +0.01(+7.69%)
Apr 18, 2017 0.0650 0.0650 0.0650 0.0650 26,700 -0.01(-7.14%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 30,050 +0.01(+7.69%)
Apr 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 07, 2017 0.0750 0.0750 0.0600 0.0600 146,000 -0.01(-20.00%)
Apr 06, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Apr 04, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
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.