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 (%)
Apr 29, 2022 0.3750 0.3950 0.3750 0.3950 50,117 +0.02(+5.33%)
Apr 28, 2022 0.3550 0.3750 0.3500 0.3750 64,925 +0.02(+4.17%)
Apr 27, 2022 0.3700 0.3950 0.3600 0.3600 177,490 -0.04(-10.00%)
Apr 26, 2022 0.4000 0.4000 0.3800 0.4000 67,860 +0.00(+0.00%)
Apr 25, 2022 0.4100 0.4100 0.3600 0.4000 180,756 -0.02(-4.76%)
Apr 22, 2022 0.4300 0.4750 0.4200 0.4200 65,839 -0.01(-2.33%)
Apr 21, 2022 0.4850 0.5100 0.4300 0.4300 361,321 -0.05(-10.42%)
Apr 20, 2022 0.4550 0.5000 0.4500 0.4800 356,608 +0.02(+4.35%)
Apr 19, 2022 0.4350 0.4700 0.4350 0.4600 372,426 +0.02(+4.55%)
Apr 18, 2022 0.4000 0.4400 0.3950 0.4400 156,397 +0.04(+10.00%)
Apr 14, 2022 0.4000 0 -0.01(-2.44%)
Apr 13, 2022 0.4100 0.4200 0.4000 0.4100 61,002 -0.01(-2.38%)
Apr 12, 2022 0.4350 0.4400 0.4200 0.4200 194,216 -0.01(-2.33%)
Apr 11, 2022 0.3900 0.4500 0.3900 0.4300 557,998 +0.04(+10.26%)
Apr 08, 2022 0.3300 0.3900 0.3300 0.3900 236,075 +0.06(+18.18%)
Apr 07, 2022 0.3200 0.3400 0.3200 0.3300 15,000 +0.00(+0.00%)
Apr 06, 2022 0.3300 0.3300 0.3200 0.3300 41,250 +0.00(+0.00%)
Apr 05, 2022 0.3100 0.3500 0.3100 0.3300 209,800 +0.02(+6.45%)
Apr 04, 2022 0.3150 0.3150 0.3100 0.3100 172,755 -0.01(-1.59%)
Apr 01, 2022 0.3150 0.3150 0.3000 0.3150 233,220 +0.01(+1.61%)
Mar 31, 2022 0.3200 0.3200 0.3000 0.3100 124,340 -0.02(-6.06%)
Mar 30, 2022 0.3200 0.3500 0.3100 0.3300 388,395 +0.02(+4.76%)
Mar 29, 2022 0.3000 0.3150 0.3000 0.3150 35,343 +0.02(+5.00%)
Mar 28, 2022 0.3050 0.3050 0.2850 0.3000 73,060 +0.01(+3.45%)
Mar 25, 2022 0.3000 0.3000 0.2850 0.2900 94,380 -0.04(-10.77%)
Mar 24, 2022 0.2800 0.3250 0.2800 0.3250 159,167 +0.04(+14.04%)
Mar 23, 2022 0.2400 0.3000 0.2350 0.2850 390,598 +0.03(+14.00%)
Mar 22, 2022 0.2500 0.2550 0.2500 0.2500 156,060 +0.00(+0.00%)
Mar 21, 2022 0.2550 0.2550 0.2400 0.2500 240,940 +0.00(+0.00%)
Mar 18, 2022 0.2500 0.2500 0.2450 0.2500 228,489 -0.01(-1.96%)
Mar 17, 2022 0.2850 0.2850 0.2400 0.2550 724,866 -0.02(-7.27%)
Mar 16, 2022 0.2800 0.2800 0.2750 0.2750 49,566 -0.01(-1.79%)
Mar 15, 2022 0.2800 0.3000 0.2800 0.2800 65,400 +0.02(+7.69%)
Mar 14, 2022 0.2800 0.2950 0.2450 0.2600 202,100 +0.01(+1.96%)
Mar 11, 2022 0.2700 0.2700 0.2450 0.2550 8,800 +0.01(+2.00%)
Mar 10, 2022 0.2450 0.2550 0.2400 0.2500 66,223 +0.00(+0.00%)
Mar 09, 2022 0.2500 0.2500 0.2350 0.2500 180,000 +0.00(+0.00%)
Mar 08, 2022 0.2600 0.2600 0.2450 0.2500 223,474 -0.02(-5.66%)
Mar 07, 2022 0.2500 0.2650 0.2500 0.2650 48,000 +0.02(+6.00%)
Mar 04, 2022 0.2500 0.2500 0.2450 0.2500 101,503 -0.01(-1.96%)
Mar 03, 2022 0.2500 0.2550 0.2450 0.2550 59,494 +0.00(+0.00%)
Mar 02, 2022 0.2550 0.2550 0.2450 0.2550 39,723 +0.01(+4.08%)
Mar 01, 2022 0.2550 0.2550 0.2450 0.2450 81,113 +0.00(+0.00%)
Feb 28, 2022 0.3000 0.3000 0.2450 0.2450 234,774 -0.04(-12.50%)
Feb 25, 2022 0.2850 0.2850 0.2800 0.2800 191,500 -0.01(-3.45%)
Feb 24, 2022 0.3000 0.3000 0.2800 0.2900 50,300 +0.00(+0.00%)
Feb 23, 2022 0.3000 0.3000 0.2850 0.2900 50,479 +0.00(+0.00%)
Feb 22, 2022 0.3100 0.3150 0.2800 0.2900 77,979 -0.02(-4.92%)
Feb 18, 2022 0.3050 0 +0.02(+8.93%)
Feb 17, 2022 0.3100 0.3100 0.2750 0.2800 411,365 -0.03(-9.68%)
Feb 16, 2022 0.3550 0.3550 0.3000 0.3100 517,367 -0.04(-11.43%)
Feb 15, 2022 0.4250 0.4300 0.3300 0.3500 817,281 -0.12(-25.53%)
Feb 14, 2022 0.5000 0.5000 0.4700 0.4700 10,165 +0.01(+3.30%)
Feb 11, 2022 0.5000 0.5000 0.4500 0.4550 146,311 -0.04(-9.00%)
Feb 10, 2022 0.5100 0.5100 0.4800 0.5000 71,900 -0.01(-1.96%)
Feb 09, 2022 0.5100 0.5100 0.5000 0.5100 82,939 +0.01(+2.00%)
Feb 08, 2022 0.4700 0.5000 0.4700 0.5000 51,365 +0.03(+6.38%)
Feb 07, 2022 0.4500 0.4900 0.4500 0.4700 110,287 +0.03(+6.82%)
Feb 04, 2022 0.4350 0.4800 0.4350 0.4400 172,977 +0.01(+1.15%)
Feb 03, 2022 0.4100 0.4350 0.4350 86,079 +0.03(+6.10%)
Feb 02, 2022 0.4600 0.4600 0.4100 0.4100 190,145 -0.05(-10.87%)
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.