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 (%)
Aug 31, 2023 0.2350 0.2450 0.2350 0.2450 49,126 +0.01(+6.52%)
Aug 30, 2023 0.2450 0.2450 0.2300 0.2300 32,627 -0.01(-4.17%)
Aug 29, 2023 0.2600 0.2600 0.2350 0.2400 45,300 -0.02(-5.88%)
Aug 28, 2023 0.2300 0.2550 0.2300 0.2550 41,500 +0.02(+10.87%)
Aug 25, 2023 0.2300 0.2300 0.2250 0.2300 40,740 -0.00(-2.13%)
Aug 24, 2023 0.2350 0.2350 0.2350 0.2350 13,087 +0.00(+2.17%)
Aug 23, 2023 0.2450 0.2450 0.2250 0.2300 255,450 -0.00(-2.13%)
Aug 22, 2023 0.2500 0.2500 0.2350 0.2350 81,941 -0.04(-12.96%)
Aug 21, 2023 0.2500 0.2700 0.2450 0.2700 32,606 +0.01(+3.85%)
Aug 18, 2023 0.2600 0.2600 0.2600 0.2600 24,923 +0.00(+0.00%)
Aug 17, 2023 0.2600 0.2600 0.2600 0.2600 87,507 +0.00(+0.00%)
Aug 16, 2023 0.2550 0.2600 0.2500 0.2600 168,291 +0.01(+4.00%)
Aug 15, 2023 0.2300 0.2550 0.2250 0.2500 713,299 +0.02(+11.11%)
Aug 14, 2023 0.2400 0.2400 0.2250 0.2250 37,500 -0.01(-2.17%)
Aug 11, 2023 0.2400 0.2400 0.2300 0.2300 126,945 -0.02(-8.00%)
Aug 10, 2023 0.2450 0.2500 0.2350 0.2500 55,347 -0.02(-5.66%)
Aug 08, 2023 0.2650 0 -0.02(-8.62%)
Aug 04, 2023 0.2900 0 +0.02(+9.43%)
Aug 03, 2023 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Aug 02, 2023 0.2450 0.2700 0.2450 0.2700 123,060 +0.03(+12.50%)
Jul 31, 2023 0.2400 0 +0.00(+0.00%)
Jul 28, 2023 0.2200 0.2400 0.2200 0.2400 54,800 +0.02(+9.09%)
Jul 27, 2023 0.2200 0.2200 0.2150 0.2200 117,000 -0.01(-2.22%)
Jul 26, 2023 0.2300 0.2300 0.2250 0.2250 46,176 -0.01(-2.17%)
Jul 25, 2023 0.2300 0.2300 0.2300 0.2300 2,600 +0.01(+2.22%)
Jul 24, 2023 0.2400 0.2400 0.2250 0.2250 55,000 -0.01(-6.25%)
Jul 21, 2023 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Jul 20, 2023 0.2450 0.2450 0.2350 0.2350 18,500 -0.01(-4.08%)
Jul 19, 2023 0.2450 0.2450 0.2400 0.2450 104,500 +0.00(+0.00%)
Jul 18, 2023 0.2450 0.2450 0.2450 0.2450 4,000 +0.00(+0.00%)
Jul 17, 2023 0.2500 0.2500 0.2400 0.2450 12,000 +0.01(+2.08%)
Jul 14, 2023 0.2400 0.2400 0.2400 0.2400 16,528 -0.01(-4.00%)
Jul 13, 2023 0.2400 0.2500 0.2400 0.2500 24,300 +0.02(+6.38%)
Jul 12, 2023 0.2450 0.2450 0.2350 0.2350 16,100 -0.01(-2.08%)
Jul 11, 2023 0.2400 0.2400 0.2200 0.2400 109,250 -0.01(-4.00%)
Jul 10, 2023 0.2500 0.2550 0.2500 0.2500 39,479 -0.01(-3.85%)
Jul 07, 2023 0.2600 0.2650 0.2600 0.2600 36,282 -0.01(-3.70%)
Jul 06, 2023 0.2600 0.2700 0.2600 0.2700 20,764 +0.00(+0.00%)
Jul 05, 2023 0.2850 0.2850 0.2700 0.2700 62,729 -0.02(-6.90%)
Jul 04, 2023 0.2850 0.2900 0.2850 0.2900 25,000 -0.02(-6.45%)
Jun 30, 2023 0.3100 0 -0.01(-1.59%)
Jun 28, 2023 0.3150 0 +0.03(+12.50%)
Jun 27, 2023 0.3150 0.3150 0.2800 0.2800 9,500 -0.04(-12.50%)
Jun 26, 2023 0.3000 0.3200 0.2850 0.3200 204,962 -0.01(-1.54%)
Jun 23, 2023 0.3050 0.3250 0.3000 0.3250 67,000 -0.01(-1.52%)
Jun 22, 2023 0.3050 0.3350 0.2900 0.3300 360,900 -0.01(-2.94%)
Jun 21, 2023 0.2900 0.3400 0.2700 0.3400 713,450 +0.05(+15.25%)
Jun 20, 2023 0.2650 0.3100 0.2650 0.2950 767,177 +0.02(+7.27%)
Jun 19, 2023 0.2450 0.2750 0.2350 0.2750 255,890 +0.02(+7.84%)
Jun 16, 2023 0.2550 0.2550 0.2550 0.2550 118,500 +0.00(+0.00%)
Jun 15, 2023 0.2600 0.2600 0.2350 0.2550 1,220,362 -0.01(-3.77%)
Jun 14, 2023 0.2500 0.2650 0.2500 0.2650 282,088 +0.02(+6.00%)
Jun 13, 2023 0.2500 0.2500 0.2500 0.2500 37,500 -0.02(-5.66%)
Jun 12, 2023 0.2400 0.2650 0.2400 0.2650 226,500 +0.00(+0.00%)
Jun 09, 2023 0.2300 0.2650 0.2300 0.2650 171,500 +0.02(+8.16%)
Jun 08, 2023 0.2450 0.2450 0.2450 0.2450 8,000 +0.00(+0.00%)
Jun 07, 2023 0.2400 0.2450 0.2350 0.2450 217,200 -0.01(-2.00%)
Jun 06, 2023 0.2350 0.2500 0.2350 0.2500 281,150 +0.01(+4.17%)
Jun 05, 2023 0.2150 0.2400 0.2150 0.2400 959,000 +0.03(+14.29%)
Jun 02, 2023 0.2100 0.2100 0.1950 0.2100 49,850 +0.01(+2.44%)
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.