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, 2022 0.3650 0 +0.02(+7.35%)
Jul 28, 2022 0.3550 0.3600 0.3400 0.3400 120,378 +0.00(+0.00%)
Jul 27, 2022 0.3500 0.3500 0.3400 0.3400 12,693 -0.01(-4.23%)
Jul 26, 2022 0.3750 0.3750 0.3550 0.3550 91,768 -0.02(-4.05%)
Jul 25, 2022 0.3700 0.3700 0.3600 0.3700 55,479 -0.01(-1.33%)
Jul 22, 2022 0.3500 0.3750 0.3450 0.3750 99,684 +0.03(+8.70%)
Jul 21, 2022 0.3300 0.3450 0.3300 0.3450 25,695 +0.00(+0.00%)
Jul 20, 2022 0.3550 0.3550 0.3400 0.3450 25,226 +0.00(+1.47%)
Jul 19, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 18, 2022 0.3200 0.3300 0.3200 0.3300 31,852 +0.02(+6.45%)
Jul 15, 2022 0.3200 0.3200 0.3050 0.3100 25,364 -0.01(-3.13%)
Jul 14, 2022 0.3400 0.3400 0.3000 0.3200 152,460 -0.03(-8.57%)
Jul 13, 2022 0.3600 0.3800 0.3500 0.3500 36,819 -0.01(-2.78%)
Jul 12, 2022 0.3400 0.3800 0.3400 0.3600 117,000 +0.02(+5.88%)
Jul 11, 2022 0.3400 0.3500 0.3400 0.3400 17,000 -0.01(-4.23%)
Jul 08, 2022 0.3550 0.3550 0.3550 0.3550 9,337 -0.01(-1.39%)
Jul 07, 2022 0.3400 0.3600 0.3400 0.3600 12,871 +0.03(+9.09%)
Jul 06, 2022 0.3300 0.3300 0.3300 0.3300 5,798 +0.00(+0.00%)
Jul 05, 2022 0.3350 0.3400 0.3250 0.3300 72,860 -0.02(-7.04%)
Jul 04, 2022 0.3600 0.3600 0.3550 0.3550 13,392 -0.01(-1.39%)
Jun 30, 2022 0.3600 0 +0.02(+5.88%)
Jun 29, 2022 0.3300 0.3550 0.3300 0.3400 71,085 -0.01(-2.86%)
Jun 28, 2022 0.3900 0.3900 0.3500 0.3500 24,962 -0.02(-5.41%)
Jun 27, 2022 0.3500 0.3900 0.3500 0.3700 4,900 +0.03(+7.25%)
Jun 24, 2022 0.3150 0.3600 0.3150 0.3450 32,700 +0.04(+15.00%)
Jun 23, 2022 0.3300 0.3300 0.2900 0.3000 56,901 -0.04(-10.45%)
Jun 22, 2022 0.3600 0.3600 0.3350 0.3350 32,500 -0.02(-6.94%)
Jun 21, 2022 0.3600 0.3600 0.3600 0.3600 2,900 +0.02(+5.88%)
Jun 20, 2022 0.3400 0.3550 0.3400 0.3400 10,050 +0.04(+13.33%)
Jun 17, 2022 0.3250 0.3250 0.3000 0.3000 78,007 -0.03(-7.69%)
Jun 16, 2022 0.3200 0.3250 0.3200 0.3250 36,100 -0.02(-4.41%)
Jun 15, 2022 0.3400 0.3400 0.3250 0.3400 24,775 +0.01(+3.03%)
Jun 14, 2022 0.3450 0.3450 0.3300 0.3300 31,030 -0.03(-8.33%)
Jun 13, 2022 0.4150 0.4150 0.3400 0.3600 41,530 -0.01(-1.37%)
Jun 10, 2022 0.3500 0.3700 0.3500 0.3650 46,649 +0.02(+5.80%)
Jun 09, 2022 0.3600 0.3600 0.3450 0.3450 16,650 +0.00(+1.47%)
Jun 07, 2022 0.3400 449 -0.03(-8.11%)
Jun 06, 2022 0.3650 0.3700 0.3650 0.3700 2,500 -0.01(-1.33%)
Jun 03, 2022 0.3750 0.3750 0.3700 0.3750 22,578 +0.01(+2.74%)
Jun 02, 2022 0.3700 0.3700 0.3650 0.3650 28,242 -0.01(-2.67%)
Jun 01, 2022 0.3800 0.3800 0.3750 0.3750 15,000 +0.00(+0.00%)
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%)
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.