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 UNCHANGED
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 (%)
Jun 30, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 29, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 24, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 23, 2016 0.0750 0.0750 0.0650 0.0650 8,000 -0.01(-18.75%)
Jun 22, 2016 0.0700 0.0800 0.0700 0.0800 84,900 +0.01(+23.08%)
Jun 21, 2016 0.0650 0.0650 0.0650 0.0650 82,333 +0.00(+0.00%)
Jun 20, 2016 0.0650 0.0650 0.0650 0.0650 42,000 +0.01(+8.33%)
Jun 17, 2016 0.0650 0.0700 0.0600 0.0600 142,000 -0.01(-14.29%)
Jun 16, 2016 0.0650 0.0700 0.0650 0.0700 121,700 +0.01(+7.69%)
Jun 15, 2016 0.0650 0.0650 0.0650 0.0650 48,000 -0.01(-7.14%)
Jun 14, 2016 0.0700 0.0700 0.0700 0.0700 15,050 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0700 0.0600 0.0700 78,850 +0.01(+7.69%)
Jun 10, 2016 0.0700 0.0700 0.0600 0.0650 150,100 -0.01(-7.14%)
Jun 09, 2016 0.0700 0.0750 0.0700 0.0700 68,150 +0.00(+0.00%)
Jun 08, 2016 0.0650 0.0750 0.0600 0.0700 114,000 +0.01(+16.67%)
Jun 07, 2016 0.0600 0.0600 0.0550 0.0600 28,000 +0.00(+9.09%)
Jun 03, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 31, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
May 27, 2016 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 26, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
May 25, 2016 0.0550 0.0550 0.0500 0.0500 39,000 -0.00(-9.09%)
May 24, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
May 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 19, 2016 0.0600 0.0650 0.0600 0.0600 50,000 -0.01(-14.29%)
May 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 17, 2016 0.0700 0.0700 0.0700 0.0700 35,000 -0.01(-12.50%)
May 16, 2016 0.0900 0.0900 0.0800 0.0800 21,125 -0.02(-20.00%)
May 13, 2016 0.0700 0.1000 0.0700 0.1000 106,000 +0.03(+42.86%)
May 12, 2016 0.0650 0.0700 0.0650 0.0700 73,000 +0.02(+27.27%)
May 06, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 05, 2016 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+0.00%)
May 04, 2016 0.0500 0.0500 0.0450 0.0450 47,000 -0.01(-18.18%)
May 03, 2016 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Apr 29, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Apr 28, 2016 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Apr 27, 2016 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 21, 2016 0.0500 0.0650 0.0500 0.0600 18,000 +0.00(+0.00%)
Apr 20, 2016 0.0600 0.0600 0.0600 0.0600 26,008 +0.01(+20.00%)
Apr 18, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 14, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 12, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 11, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 08, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Apr 07, 2016 0.0450 0.0600 0.0450 0.0550 147,900 +0.02(+57.14%)
Apr 06, 2016 0.0450 0.0450 0.0350 0.0350 13,000 -0.00(-12.50%)
Apr 05, 2016 0.0400 0.0400 0.0400 0.0400 11,143 +0.00(+0.00%)
Apr 04, 2016 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 01, 2016 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
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%)
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.