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 (%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Dec 28, 2016 0.0700 0.0850 0.0700 0.0850 83,000 +0.02(+30.77%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 22, 2016 0.0700 0.0700 0.0700 0.0700 5,016 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 21,700 +0.00(+0.00%)
Dec 20, 2016 0.0900 0.0900 0.0700 0.0700 66,000 +0.01(+7.69%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 10,166 -0.03(-31.58%)
Dec 16, 2016 0.0700 0.1000 0.0600 0.0950 226,550 +0.02(+35.71%)
Dec 15, 2016 0.0650 0.0800 0.0650 0.0700 20,000 -0.02(-22.22%)
Dec 14, 2016 0.0900 0.0900 0.0900 0.0900 5,600 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 09, 2016 0.0650 0.0950 0.0650 0.0950 353,766 +0.04(+58.33%)
Dec 08, 2016 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Dec 07, 2016 0.0650 0.0650 0.0600 0.0650 22,000 +0.00(+0.00%)
Dec 06, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Dec 05, 2016 0.0650 0.0650 0.0600 0.0650 68,200 +0.00(+0.00%)
Dec 02, 2016 0.0600 0.0650 0.0600 0.0650 85,100 +0.01(+8.33%)
Dec 01, 2016 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Nov 30, 2016 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Nov 29, 2016 0.0600 0.0600 0.0600 0.0600 36,071 -0.01(-7.69%)
Nov 28, 2016 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Nov 25, 2016 0.0650 0.0650 0.0600 0.0650 68,000 +0.00(+0.00%)
Nov 24, 2016 0.0650 0.0650 0.0600 0.0650 170,500 -0.01(-7.14%)
Nov 23, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Nov 21, 2016 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 15, 2016 0.0750 0.0750 0.0750 0.0750 14,500 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0750 0.0750 527 -0.01(-6.25%)
Nov 10, 2016 0.0750 0.0800 0.0750 0.0800 42,200 +0.01(+6.67%)
Nov 09, 2016 0.0800 0.0800 0.0750 0.0750 27,790 -0.01(-6.25%)
Nov 08, 2016 0.0900 0.0900 0.0800 0.0800 268,000 -0.01(-15.79%)
Nov 04, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 31, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 28, 2016 0.0800 0.0800 0.0800 0.0800 92,000 +0.00(+0.00%)
Oct 27, 2016 0.0800 0.0800 0.0750 0.0800 86,000 +0.01(+14.29%)
Oct 26, 2016 0.0850 0.0850 0.0700 0.0700 146,335 -0.03(-30.00%)
Oct 25, 2016 0.1000 0.1000 0.1000 0.1000 100,845 +0.02(+25.00%)
Oct 21, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 18, 2016 0.0800 0.0800 0.0750 0.0750 12,800 -0.01(-11.76%)
Oct 17, 2016 0.0800 0.0850 0.0800 0.0850 28,799 +0.01(+13.33%)
Oct 14, 2016 0.0800 0.0800 0.0700 0.0750 17,000 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Oct 11, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 06, 2016 0.0800 0.0800 0.0700 0.0750 6,500 +0.01(+25.00%)
Oct 05, 2016 0.0750 0.0750 0.0600 0.0600 23,000 -0.01(-7.69%)
Oct 04, 2016 0.0800 0.0800 0.0650 0.0650 225,000 -0.01(-18.75%)
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.