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

Pacific Ridge Exploration Ltd (TSV: PEX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
May 31, 2022 0.3750 0.3800 0.3700 0.3750 116,410 +0.00(+0.00%)
May 30, 2022 0.3450 0.4100 0.3450 0.3750 76,289 +0.03(+10.29%)
May 27, 2022 0.3400 0.3450 0.3200 0.3400 465,097 -0.00(-1.45%)
May 26, 2022 0.3400 0.3700 0.3300 0.3450 317,100 -0.01(-2.82%)
May 25, 2022 0.3400 0.3550 0.3300 0.3550 121,800 +0.01(+1.43%)
May 24, 2022 0.3500 0.3500 0.3500 0.3500 7,575 -0.01(-2.78%)
May 20, 2022 0.3600 0 +0.00(+0.00%)
May 19, 2022 0.3700 0.3700 0.3600 0.3600 20,500 +0.03(+9.09%)
May 18, 2022 0.3400 0.3600 0.3300 0.3300 11,375 -0.03(-8.33%)
May 17, 2022 0.3850 0.3850 0.3600 0.3600 23,012 -0.01(-2.70%)
May 16, 2022 0.3400 0.3700 0.3400 0.3700 32,505 +0.03(+7.25%)
May 13, 2022 0.3450 0.3450 0.3300 0.3450 11,798 -0.01(-1.43%)
May 12, 2022 0.3500 0.3500 0.3150 0.3500 77,000 -0.01(-1.41%)
May 11, 2022 0.3400 0.3550 0.3350 0.3550 17,109 +0.02(+5.97%)
May 10, 2022 0.3400 0.3600 0.3350 0.3350 153,870 -0.01(-1.47%)
May 09, 2022 0.3550 0.3600 0.3300 0.3400 146,806 -0.07(-16.05%)
May 06, 2022 0.3700 0.4050 0.3450 0.4050 193,799 +0.01(+1.25%)
May 05, 2022 0.4200 0.4200 0.3900 0.4000 11,160 -0.02(-4.76%)
May 04, 2022 0.4350 0.4350 0.4000 0.4200 27,200 +0.02(+5.00%)
May 03, 2022 0.3900 0.4100 0.3900 0.4000 18,697 +0.03(+8.11%)
May 02, 2022 0.3950 0.4050 0.3600 0.3700 82,800 -0.03(-6.33%)
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%)
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.