Skip to main content

Pacific Ridge Exploration Ltd (TSV: PEX )

0.1000 -0.0200 (-16.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1150 0.1150 0.1000 0.1000 787,694 -0.02(-16.67%)
Mar 26, 2024 0.1150 0.1350 0.1150 0.1200 152,125 +0.00(+4.35%)
Mar 25, 2024 0.1200 0.1300 0.1150 0.1150 102,411 -0.00(-4.17%)
Mar 22, 2024 0.1100 0.1300 0.1100 0.1200 159,500 +0.01(+9.09%)
Mar 21, 2024 0.1000 0.1100 0.1000 0.1100 9,045 -0.01(-4.35%)
Mar 20, 2024 0.1150 0.1150 0.1100 0.1150 40,500 +0.00(+0.00%)
Mar 18, 2024 0.1150 0 +0.01(+9.52%)
Mar 15, 2024 0.1050 0.1100 0.1000 0.1050 95,273 +0.00(+0.00%)
Mar 14, 2024 0.1200 0.1200 0.1050 0.1050 212,020 -0.01(-4.55%)
Mar 13, 2024 0.1200 0.1300 0.1100 0.1100 183,750 -0.01(-8.33%)
Mar 12, 2024 0.1100 0.1200 0.1100 0.1200 290,500 +0.02(+20.00%)
Mar 11, 2024 0.0900 0.1000 0.0900 0.1000 81,451 +0.01(+5.26%)
Mar 08, 2024 0.0850 0.0950 0.0850 0.0950 24,000 +0.01(+11.76%)
Mar 07, 2024 0.0900 0.0900 0.0850 0.0850 71,500 -0.01(-10.53%)
Mar 06, 2024 0.0900 0.0950 0.0900 0.0950 24,000 +0.01(+5.56%)
Mar 05, 2024 0.0900 0.0950 0.0850 0.0900 128,407 +0.00(+0.00%)
Mar 04, 2024 0.0950 0.0950 0.0850 0.0900 168,088 -0.01(-10.00%)
Mar 01, 2024 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Feb 29, 2024 0.0850 0.1000 0.0850 0.1000 31,450 +0.01(+11.11%)
Feb 28, 2024 0.0950 0.0950 0.0850 0.0900 35,000 +0.00(+5.88%)
Feb 27, 2024 0.0850 0.0850 0.0800 0.0850 117,053 +0.00(+0.00%)
Feb 26, 2024 0.0850 0.0850 0.0800 0.0850 320,854 +0.00(+0.00%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Feb 22, 2024 0.1000 0.1000 0.0800 0.0850 639,125 -0.01(-15.00%)
Feb 21, 2024 0.1100 0.1100 0.1000 0.1000 77,000 -0.01(-13.04%)
Feb 20, 2024 0.1250 0.1250 0.1150 0.1150 24,386 +0.01(+4.55%)
Feb 16, 2024 0.1100 0 -0.01(-8.33%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0.1200 0.1200 30,800 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-7.69%)
Feb 12, 2024 0.1200 0.1300 0.1200 0.1300 17,700 +0.00(+0.00%)
Feb 09, 2024 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Feb 08, 2024 0.1300 0.1300 0.1250 0.1250 2,900 +0.00(+0.00%)
Feb 07, 2024 0.1200 0.1250 0.1150 0.1250 44,964 +0.01(+4.17%)
Feb 06, 2024 0.1250 0.1300 0.1200 0.1200 52,600 -0.01(-4.00%)
Feb 05, 2024 0.1400 0.1400 0.1250 0.1250 78,890 -0.01(-7.41%)
Feb 02, 2024 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Feb 01, 2024 0.1300 0.1350 0.1300 0.1300 30,000 -0.01(-3.70%)
Jan 30, 2024 0.1350 0 -0.01(-3.57%)
Jan 29, 2024 0.1400 0.1450 0.1400 0.1400 10,795 -0.00(-3.45%)
Jan 26, 2024 0.1450 0.1450 0.1450 0.1450 32,300 +0.00(+0.00%)
Jan 25, 2024 0.1400 0.1500 0.1400 0.1450 14,568 +0.00(+0.00%)
Jan 23, 2024 0.1450 0 -0.01(-3.33%)
Jan 22, 2024 0.1500 0.1550 0.1500 0.1500 54,327 -0.01(-6.25%)
Jan 19, 2024 0.1650 0.1650 0.1600 0.1600 39,500 -0.01(-5.88%)
Jan 18, 2024 0.1700 0.1700 0.1700 0.1700 22,100 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-2.86%)
Jan 16, 2024 0.1750 0.1750 0.1750 0.1750 39,500 -0.01(-2.78%)
Jan 15, 2024 0.1850 0.1850 0.1800 0.1800 9,108 +0.01(+5.88%)
Jan 12, 2024 0.1650 0.1700 0.1650 0.1700 47,800 +0.00(+0.00%)
Jan 11, 2024 0.1750 0.1750 0.1700 0.1700 83,150 -0.00(-2.86%)
Jan 10, 2024 0.1700 0.1750 0.1650 0.1750 100,553 +0.01(+6.06%)
Jan 09, 2024 0.1700 0.1700 0.1600 0.1650 314,297 +0.01(+6.45%)
Jan 08, 2024 0.1550 0.1550 0.1550 0.1550 92,500 -0.01(-6.06%)
Jan 05, 2024 0.1600 0.1650 0.1550 0.1650 17,429 +0.01(+6.45%)
Jan 04, 2024 0.1600 0.1600 0.1550 0.1550 21,075 +0.01(+3.33%)
Jan 03, 2024 0.1600 0.1600 0.1500 0.1500 45,794 +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.