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 (%)
Jan 31, 2022 0.3800 0.4500 0.3600 0.4500 502,027 +0.12(+38.46%)
Jan 28, 2022 0.3200 0.3400 0.3200 0.3250 220,550 -0.02(-4.41%)
Jan 27, 2022 0.3450 0.3650 0.3400 0.3400 62,100 -0.04(-11.69%)
Jan 26, 2022 0.3850 0.3850 0.3850 0.3850 4,900 +0.00(+0.00%)
Jan 25, 2022 0.3300 0.3850 0.3300 0.3850 28,000 +0.04(+11.59%)
Jan 24, 2022 0.3650 0.3650 0.3350 0.3450 101,568 -0.01(-1.43%)
Jan 21, 2022 0.3550 0.3700 0.3500 0.3500 50,000 +0.00(+0.00%)
Jan 20, 2022 0.3600 0.3750 0.3500 0.3500 144,464 -0.01(-2.78%)
Jan 19, 2022 0.3600 0.3600 0.3500 0.3600 92,771 +0.01(+1.41%)
Jan 18, 2022 0.3650 0.3750 0.3550 0.3550 49,000 -0.04(-8.97%)
Jan 17, 2022 0.3950 0.3950 0.3850 0.3900 68,163 -0.02(-3.70%)
Jan 14, 2022 0.3750 0.4050 0.3700 0.4050 26,625 +0.03(+8.00%)
Jan 13, 2022 0.3850 0.4150 0.3750 0.3750 58,500 +0.02(+5.63%)
Jan 12, 2022 0.3300 0.3550 0.3200 0.3550 155,702 +0.02(+7.58%)
Jan 11, 2022 0.3400 0.3600 0.3200 0.3300 93,500 -0.01(-4.35%)
Jan 07, 2022 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 06, 2022 0.3400 0.3500 0.3350 0.3450 33,670 -0.01(-1.43%)
Jan 05, 2022 0.3700 0.3700 0.3500 0.3500 130,500 -0.02(-5.41%)
Jan 04, 2022 0.4000 0.4000 0.3450 0.3700 130,465 -0.03(-7.50%)
Dec 31, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2021 0.4000 0.4200 0.3800 0.4000 188,100 +0.03(+8.11%)
Dec 29, 2021 0.3500 0.4000 0.3500 0.3700 436,879 +0.02(+5.71%)
Dec 24, 2021 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Dec 23, 2021 0.3150 0.3400 0.3050 0.3350 87,120 +0.02(+6.35%)
Dec 22, 2021 0.3200 0.3400 0.3150 0.3150 184,694 -0.01(-1.56%)
Dec 21, 2021 0.3200 0.3300 0.2950 0.3200 193,634 +0.03(+8.47%)
Dec 20, 2021 0.3150 0.3200 0.2950 0.2950 32,500 -0.01(-1.67%)
Dec 17, 2021 0.3100 0.3100 0.3000 0.3000 116,173 -0.02(-6.25%)
Dec 16, 2021 0.3000 0.3200 0.3000 0.3200 122,666 +0.02(+4.92%)
Dec 15, 2021 0.3250 0.3250 0.2800 0.3050 209,600 -0.03(-7.58%)
Dec 14, 2021 0.3500 0.3550 0.3250 0.3300 215,590 -0.01(-2.94%)
Dec 13, 2021 0.3500 0.3650 0.3400 0.3400 284,543 +0.00(+0.00%)
Dec 10, 2021 0.3200 0.3450 0.3200 0.3400 183,018 +0.02(+6.25%)
Dec 09, 2021 0.3400 0.3450 0.3200 0.3200 536,314 -0.02(-4.48%)
Dec 08, 2021 0.2850 0.3650 0.2850 0.3350 1,294,515 +0.05(+17.54%)
Dec 07, 2021 0.2250 0.3000 0.2250 0.2850 284,910 +0.06(+26.67%)
Dec 06, 2021 0.2400 0.2550 0.2250 0.2250 345,510 -0.01(-2.17%)
Dec 03, 2021 0.2200 0.2350 0.2200 0.2300 313,650 -0.00(-2.13%)
Dec 02, 2021 0.2200 0.2350 0.2050 0.2350 124,321 +0.02(+11.90%)
Dec 01, 2021 0.1700 0.2700 0.1700 0.2100 926,447 +0.06(+40.00%)
Nov 30, 2021 0.1400 0.1500 0.1300 0.1500 27,300 +0.01(+7.14%)
Nov 29, 2021 0.1400 0.1400 0.1300 0.1400 30,915 -0.01(-6.67%)
Nov 26, 2021 0.1400 0.1500 0.1300 0.1500 63,506 +0.01(+7.14%)
Nov 25, 2021 0.1400 0.1400 0.1400 0.1400 55,500 +0.03(+27.27%)
Nov 24, 2021 0.1300 0.1300 0.1100 0.1100 119,500 -0.02(-15.38%)
Nov 23, 2021 0.1350 0.1350 0.1300 0.1300 54,200 +0.00(+0.00%)
Nov 22, 2021 0.1300 0.1300 0.1300 0.1300 15,500 -0.01(-3.70%)
Nov 19, 2021 0.1350 0.1350 0.1350 0.1350 71,000 +0.00(+0.00%)
Nov 18, 2021 0.1350 0.1350 0.1350 0.1350 43,500 +0.00(+0.00%)
Nov 17, 2021 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+3.85%)
Nov 15, 2021 0.1300 0.1300 0.1300 218 +0.01(+4.00%)
Nov 12, 2021 0.1250 0.1250 0.1250 0.1250 6,000 -0.01(-3.85%)
Nov 11, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Nov 10, 2021 0.1300 0.1300 0.1300 0.1300 5,027 +0.00(+0.00%)
Nov 09, 2021 0.1300 0.1300 0.1300 0.1300 24,500 +0.00(+0.00%)
Nov 08, 2021 0.1200 0.1350 0.1200 0.1300 26,243 +0.01(+4.00%)
Nov 05, 2021 0.1100 0.1250 0.1100 0.1250 40,526 +0.01(+8.70%)
Nov 03, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 02, 2021 0.1250 0.1250 0.1250 0.1250 1,500 +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.