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 (%)
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%)
Nov 02, 2018 0.0500 0.0650 0.0500 0.0650 124,000 +0.00(+0.00%)
Oct 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0650 750 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Oct 25, 2018 0.0550 0.0650 0.0550 0.0650 255,015 +0.01(+30.00%)
Oct 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 12, 2018 0.0600 0.0600 0.0550 0.0550 143,000 +0.00(+10.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 5,000 -0.02(-28.57%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Oct 02, 2018 0.0600 0.0700 0.0600 0.0600 244,200 +0.01(+20.00%)
Oct 01, 2018 0.0500 0.0500 0.0500 0.0500 24,000 -0.00(-9.09%)
Sep 28, 2018 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+10.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Sep 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Sep 20, 2018 0.0400 0.0400 0.0350 0.0400 54,000 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0350 0.0400 213,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0550 0.0500 0.0500 15,200 +0.00(+0.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2018 0.0400 0.0400 0.0400 0 -0.03(-42.86%)
Aug 27, 2018 0.0500 0.0700 0.0500 0.0700 30,000 +0.03(+55.56%)
Aug 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 21, 2018 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-25.00%)
Aug 10, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 26, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Jul 25, 2018 0.0450 0.0450 0.0450 0.0450 7,500 -0.01(-18.18%)
Jul 24, 2018 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Jul 23, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Jul 19, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 25, 2018 0.0450 0.0450 0.0450 61 -0.01(-10.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 28, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 24, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 23, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
May 17, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 15, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 10, 2018 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0550 0.0550 115,240 +0.00(+0.00%)
May 02, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 01, 2018 0.0600 0.0650 0.0600 0.0650 46,500 +0.01(+8.33%)
Apr 30, 2018 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+9.09%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Apr 26, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 25, 2018 0.0600 0.0600 0.0600 0.0600 23,500 +0.00(+0.00%)
Apr 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Apr 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 10, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 06, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 05, 2018 0.0600 0.0600 0.0550 0.0600 73,000 +0.00(+0.00%)
Apr 04, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +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.