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 (%)
Oct 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 03, 2019 0.0450 0.0450 0.0450 0.0450 65,500 +0.00(+0.00%)
Oct 01, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+12.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Sep 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Sep 12, 2019 0.0550 0.0550 0.0500 0.0500 88,999 +0.01(+25.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Aug 27, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 234,000 +0.00(+0.00%)
Aug 23, 2019 0.0450 0.0450 0.0450 0.0450 152,000 +0.00(+12.50%)
Aug 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 06, 2019 0.0400 0.0400 0.0350 0.0350 110,000 -0.01(-30.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0450 0.0450 0.0450 37,000 -0.01(-10.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 20, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 19, 2019 0.0450 0.0450 0.0450 0.0450 106,000 +0.00(+12.50%)
Jun 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0400 0.0400 21,038 +0.00(+0.00%)
Jun 12, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 10, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 07, 2019 0.0550 0.0550 0.0500 0.0500 70,000 -0.00(-9.09%)
Jun 06, 2019 0.0450 0.0550 0.0450 0.0550 53,500 +0.00(+0.00%)
Jun 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 1,282 -0.00(-9.09%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 235,000 +0.00(+10.00%)
May 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
May 07, 2019 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
May 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 01, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+25.00%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 26, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 16, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 30,200 +0.01(+11.11%)
Apr 03, 2019 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Apr 01, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Mar 29, 2019 0.0450 0.0500 0.0450 0.0500 65,800 +0.00(+0.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 21, 2019 0.0500 0.0550 0.0500 0.0550 20,999 +0.00(+10.00%)
Mar 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 04, 2019 0.0500 0.0500 0.0450 0.0500 160,950 -0.00(-9.09%)
Feb 28, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 27, 2019 0.0550 0.0600 0.0550 0.0600 105,000 +0.01(+20.00%)
Feb 26, 2019 0.0550 0.0550 0.0500 0.0500 87,000 -0.00(-9.09%)
Feb 25, 2019 0.0500 0.0550 0.0500 0.0550 49,260 +0.01(+22.22%)
Feb 22, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Feb 21, 2019 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Feb 20, 2019 0.0450 0.0450 0.0450 0.0450 99,000 -0.01(-10.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0550 0.0500 0.0500 17,000 +0.01(+25.00%)
Jan 31, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 34,000 -0.00(-8.33%)
Jan 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jan 08, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 04, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 55 +0.00(+0.00%)
Jan 02, 2019 0.0600 0.0600 0.0500 0.0500 242,390 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2018 0.0450 0.0500 0.0450 0.0450 106,600 +0.00(+0.00%)
Dec 20, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Dec 18, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Dec 14, 2018 0.0450 0.0450 0.0450 0.0450 1,250 +0.00(+0.00%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 07, 2018 0.0400 0.0500 0.0400 0.0450 96,458 +0.00(+0.00%)
Dec 06, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+33.33%)
Nov 20, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 15, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 08, 2018 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2018 0.0450 0.0500 0.0450 0.0500 59,000 -0.01(-23.08%)
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.