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 (%)
Mar 31, 2017 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%)
Mar 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 27, 2017 0.0800 0.0800 0.0800 40 -0.01(-5.88%)
Mar 22, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 20, 2017 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 17, 2017 0.0800 0.1100 0.0800 0.1050 140,000 +0.02(+31.25%)
Mar 16, 2017 0.0750 0.0800 0.0750 0.0800 118,000 +0.01(+14.29%)
Mar 15, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 14, 2017 0.0750 0.0750 0.0750 0.0750 87,000 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 105,000 -0.01(-11.76%)
Mar 10, 2017 0.0800 0.0850 0.0800 0.0850 21,777 +0.01(+13.33%)
Mar 08, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 06, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 03, 2017 0.0800 0.0800 0.0800 0.0800 6,002 -0.01(-5.88%)
Mar 02, 2017 0.0850 0.0850 0.0850 0.0850 29,090 +0.00(+0.00%)
Feb 27, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 24, 2017 0.0900 0.0950 0.0900 0.0950 15,560 +0.01(+5.56%)
Feb 23, 2017 0.1000 0.1000 0.0800 0.0900 28,200 -0.01(-10.00%)
Feb 22, 2017 0.1000 0.1000 0.1000 0.1000 9,500 -0.01(-9.09%)
Feb 21, 2017 0.1000 0.1100 0.1000 0.1100 8,670 +0.01(+4.76%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 16, 2017 0.1100 0.1100 0.1100 0.1100 62,000 +0.01(+4.76%)
Feb 15, 2017 0.1050 0.1050 0.1050 0.1050 22,300 -0.01(-8.70%)
Feb 14, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+15.00%)
Feb 13, 2017 0.1050 0.1150 0.1000 0.1000 87,400 +0.00(+0.00%)
Feb 10, 2017 0.0900 0.1050 0.0900 0.1000 237,100 +0.01(+17.65%)
Feb 09, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-15.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Feb 07, 2017 0.0800 0.1000 0.0800 0.1000 20,000 +0.03(+33.33%)
Feb 06, 2017 0.0750 0.0750 0.0750 0.0750 5,200 -0.02(-21.05%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 35,316 +0.00(+0.00%)
Feb 02, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+11.76%)
Feb 01, 2017 0.0850 0.0850 0.0850 0.0850 42,200 +0.01(+21.43%)
Jan 27, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 26, 2017 0.0800 0.0800 0.0650 0.0650 52,000 -0.02(-23.53%)
Jan 25, 2017 0.0850 0.0850 0.0850 0.0850 104,975 +0.00(+0.00%)
Jan 24, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jan 23, 2017 0.0900 0.0900 0.0850 0.0850 40,000 +0.00(+0.00%)
Jan 20, 2017 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+6.25%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 74,200 +0.00(+0.00%)
Jan 18, 2017 0.0800 0.0800 0.0800 0.0800 16,444 +0.00(+0.00%)
Jan 17, 2017 0.0750 0.0850 0.0750 0.0800 55,750 +0.01(+6.67%)
Jan 11, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 06, 2017 0.0650 0.0700 0.0650 0.0700 43,000 +0.00(+0.00%)
Jan 05, 2017 0.0650 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
Jan 04, 2017 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Jan 03, 2017 0.0700 0.0700 0.0650 0.0650 19,000 -0.01(-7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Dec 28, 2016 0.0700 0.0850 0.0700 0.0850 83,000 +0.02(+30.77%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 22, 2016 0.0700 0.0700 0.0700 0.0700 5,016 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 21,700 +0.00(+0.00%)
Dec 20, 2016 0.0900 0.0900 0.0700 0.0700 66,000 +0.01(+7.69%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 10,166 -0.03(-31.58%)
Dec 16, 2016 0.0700 0.1000 0.0600 0.0950 226,550 +0.02(+35.71%)
Dec 15, 2016 0.0650 0.0800 0.0650 0.0700 20,000 -0.02(-22.22%)
Dec 14, 2016 0.0900 0.0900 0.0900 0.0900 5,600 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 09, 2016 0.0650 0.0950 0.0650 0.0950 353,766 +0.04(+58.33%)
Dec 08, 2016 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Dec 07, 2016 0.0650 0.0650 0.0600 0.0650 22,000 +0.00(+0.00%)
Dec 06, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Dec 05, 2016 0.0650 0.0650 0.0600 0.0650 68,200 +0.00(+0.00%)
Dec 02, 2016 0.0600 0.0650 0.0600 0.0650 85,100 +0.01(+8.33%)
Dec 01, 2016 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Nov 30, 2016 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Nov 29, 2016 0.0600 0.0600 0.0600 0.0600 36,071 -0.01(-7.69%)
Nov 28, 2016 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Nov 25, 2016 0.0650 0.0650 0.0600 0.0650 68,000 +0.00(+0.00%)
Nov 24, 2016 0.0650 0.0650 0.0600 0.0650 170,500 -0.01(-7.14%)
Nov 23, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Nov 21, 2016 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 15, 2016 0.0750 0.0750 0.0750 0.0750 14,500 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0750 527 -0.01(-6.25%)
Nov 10, 2016 0.0750 0.0800 0.0750 0.0800 42,200 +0.01(+6.67%)
Nov 09, 2016 0.0800 0.0800 0.0750 0.0750 27,790 -0.01(-6.25%)
Nov 08, 2016 0.0900 0.0900 0.0800 0.0800 268,000 -0.01(-15.79%)
Nov 04, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 31, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 28, 2016 0.0800 0.0800 0.0800 0.0800 92,000 +0.00(+0.00%)
Oct 27, 2016 0.0800 0.0800 0.0750 0.0800 86,000 +0.01(+14.29%)
Oct 26, 2016 0.0850 0.0850 0.0700 0.0700 146,335 -0.03(-30.00%)
Oct 25, 2016 0.1000 0.1000 0.1000 0.1000 100,845 +0.02(+25.00%)
Oct 21, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 18, 2016 0.0800 0.0800 0.0750 0.0750 12,800 -0.01(-11.76%)
Oct 17, 2016 0.0800 0.0850 0.0800 0.0850 28,799 +0.01(+13.33%)
Oct 14, 2016 0.0800 0.0800 0.0700 0.0750 17,000 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Oct 11, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 06, 2016 0.0800 0.0800 0.0700 0.0750 6,500 +0.01(+25.00%)
Oct 05, 2016 0.0750 0.0750 0.0600 0.0600 23,000 -0.01(-7.69%)
Oct 04, 2016 0.0800 0.0800 0.0650 0.0650 225,000 -0.01(-18.75%)
Oct 03, 2016 0.0850 0.0850 0.0800 0.0800 72,500 -0.01(-11.11%)
Sep 30, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0900 0.0900 81 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1000 0.0900 0.0900 88,444 -0.01(-10.00%)
Sep 23, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 22, 2016 0.1000 0.1000 0.0950 0.1000 47,000 +0.00(+0.00%)
Sep 21, 2016 0.0950 0.1000 0.0950 0.1000 55,000 +0.01(+11.11%)
Sep 20, 2016 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Sep 19, 2016 0.1000 0.1000 0.1000 0.1000 1,300 +0.01(+11.11%)
Sep 13, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 12, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.1100 0.0900 0.1000 200,460 +0.02(+25.00%)
Sep 08, 2016 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Sep 07, 2016 0.0900 0.0900 0.0900 0.0900 3,520 +0.00(+5.88%)
Sep 06, 2016 0.0900 0.0900 0.0850 0.0850 45,000 -0.00(-5.56%)
Aug 26, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 24, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 23, 2016 0.1000 0.1000 0.1000 0.1000 1,008 +0.00(+0.00%)
Aug 18, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2016 0.0950 0.1000 0.0950 0.1000 100,000 +0.00(+0.00%)
Aug 16, 2016 0.1050 0.1050 0.0900 0.1000 17,250 -0.00(-4.76%)
Aug 15, 2016 0.0950 0.1050 0.0950 0.1050 200,000 +0.02(+31.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 10, 2016 0.0650 0.1000 0.0650 0.1000 106,909 +0.03(+42.86%)
Aug 09, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 08, 2016 0.0700 0.0700 0.0700 0.0700 10,150 -0.00(-6.67%)
Aug 05, 2016 0.0750 0.0750 0.0650 0.0750 36,627 +0.00(+0.00%)
Aug 04, 2016 0.0750 0.0750 0.0750 0.0750 7,300 +0.00(+0.00%)
Aug 03, 2016 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Aug 02, 2016 0.0800 0.0800 0.0800 0.0800 17,250 +0.00(+0.00%)
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%)
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%)
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.