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 (%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 28, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jul 27, 2016 0.0700 0.0750 0.0700 0.0750 112,450 +0.00(+0.00%)
Jul 26, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jul 25, 2016 0.0700 0.0750 0.0650 0.0750 17,200 -0.01(-11.76%)
Jul 22, 2016 0.0800 0.0850 0.0800 0.0850 81,000 +0.01(+21.43%)
Jul 21, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 20, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jul 19, 2016 0.0800 0.0800 0.0700 0.0750 19,200 +0.00(+0.00%)
Jul 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 14, 2016 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Jul 12, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 07, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 05, 2016 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 38,916 +0.01(+13.33%)
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%)
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.