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 (%)
Sep 30, 2021 0.1200 0.1200 0.1200 0.1200 53,300 +0.01(+14.29%)
Sep 29, 2021 0.1200 0.1200 0.1050 0.1050 72,000 -0.02(-16.00%)
Sep 28, 2021 0.1150 0.1250 0.1150 0.1250 62,399 +0.01(+8.70%)
Sep 27, 2021 0.1100 0.1200 0.1000 0.1150 240,347 -0.00(-4.17%)
Sep 24, 2021 0.1200 0.1400 0.1100 0.1200 139,853 -0.01(-4.00%)
Sep 23, 2021 0.1200 0.1250 0.1200 0.1250 13,556 +0.01(+4.17%)
Sep 22, 2021 0.1450 0.1450 0.1200 0.1200 130,324 -0.02(-17.24%)
Sep 21, 2021 0.1400 0.1450 0.1300 0.1450 42,614 -0.01(-3.33%)
Sep 17, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 16, 2021 0.1500 0.1550 0.1500 0.1500 65,500 +0.00(+0.00%)
Sep 15, 2021 0.1550 0.1550 0.1500 0.1500 21,500 +0.00(+0.00%)
Sep 14, 2021 0.1400 0.1500 0.1400 0.1500 37,500 +0.01(+7.14%)
Sep 13, 2021 0.1500 0.1550 0.1400 0.1400 62,500 -0.01(-9.68%)
Sep 10, 2021 0.1500 0.1550 0.1500 0.1550 68,800 +0.01(+3.33%)
Sep 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2021 0.1500 0.1500 0.1500 0.1500 34,000 -0.01(-3.23%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 02, 2021 0.1650 0.1650 0.1550 0.1550 61,290 -0.01(-3.13%)
Sep 01, 2021 0.1700 0.1750 0.1550 0.1600 108,470 -0.03(-15.79%)
Aug 31, 2021 0.1900 0.1900 0.1900 0.1900 59,260 -0.01(-5.00%)
Aug 30, 2021 0.2000 0.2300 0.2000 0.2000 30,050 +0.01(+5.26%)
Aug 27, 2021 0.1900 0.2000 0.1900 0.1900 22,700 +0.03(+18.75%)
Aug 26, 2021 0.1650 0.1650 0.1600 0.1600 29,000 -0.01(-5.88%)
Aug 25, 2021 0.1650 0.1700 0.1650 0.1700 15,000 -0.01(-8.11%)
Aug 23, 2021 0.1850 0.1850 0.1850 200 +0.01(+2.78%)
Aug 20, 2021 0.1800 0.1800 0.1800 0.1800 3,500 -0.02(-7.69%)
Aug 18, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Aug 17, 2021 0.1650 0.1800 0.1500 0.1800 46,800 -0.01(-5.26%)
Aug 16, 2021 0.1950 0.1950 0.1900 0.1900 6,750 -0.01(-2.56%)
Aug 13, 2021 0.1950 0.1950 0.1900 0.1950 22,226 +0.01(+2.63%)
Aug 11, 2021 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Aug 10, 2021 0.1500 0.1750 0.1500 0.1750 53,500 +0.02(+12.90%)
Aug 09, 2021 0.1650 0.1650 0.1500 0.1550 26,784 -0.02(-8.82%)
Aug 06, 2021 0.1800 0.1800 0.1700 0.1700 42,410 +0.00(+0.00%)
Aug 05, 2021 0.1950 0.1950 0.1450 0.1700 152,500 +0.01(+3.03%)
Aug 04, 2021 0.1800 0.1800 0.1650 0.1650 14,500 -0.02(-10.81%)
Aug 03, 2021 0.2000 0.2000 0.1850 0.1850 42,035 -0.02(-7.50%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 29, 2021 0.1950 0.1950 0.1950 0.1950 89,405 +0.01(+2.63%)
Jul 28, 2021 0.1950 0.1950 0.1900 0.1900 51,227 +0.01(+2.70%)
Jul 27, 2021 0.1900 0.1900 0.1850 0.1850 11,600 +0.00(+0.00%)
Jul 26, 2021 0.1850 0.1900 0.1850 0.1850 41,940 -0.03(-13.95%)
Jul 23, 2021 0.2500 0.2600 0.2050 0.2150 75,947 -0.04(-14.00%)
Jul 22, 2021 0.2250 0.2500 0.2250 0.2500 97,600 +0.01(+2.04%)
Jul 21, 2021 0.2400 0.2450 0.2400 0.2450 10,441 +0.01(+2.08%)
Jul 20, 2021 0.2100 0.2400 0.2100 0.2400 92,728 +0.02(+11.63%)
Jul 19, 2021 0.2050 0.2150 0.1700 0.2150 66,623 -0.01(-2.27%)
Jul 16, 2021 0.2200 0.2200 0.2000 0.2200 278,480 +0.00(+0.00%)
Jul 15, 2021 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 14, 2021 0.2200 0.2200 0.2200 0.2200 28,500 +0.00(+0.00%)
Jul 13, 2021 0.2100 0.2200 0.2100 0.2200 34,805 +0.00(+0.00%)
Jul 12, 2021 0.2400 0.2450 0.2100 0.2200 112,787 +0.00(+0.00%)
Jul 09, 2021 0.1600 0.2350 0.1600 0.2200 205,388 +0.03(+15.79%)
Jul 08, 2021 0.2050 0.2050 0.1900 0.1900 173,702 -0.02(-11.63%)
Jul 07, 2021 0.2200 0.2200 0.2150 0.2150 20,796 -0.01(-2.27%)
Jul 06, 2021 0.2250 0.2300 0.2200 0.2200 27,500 +0.00(+0.00%)
Jul 05, 2021 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
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.