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 (%)
Jul 30, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 29, 2021 0.1950 0.1950 0.1950 0.1950 89,405 +0.01(+2.63%)
Jul 28, 2021 0.1950 0.1950 0.1900 0.1900 51,227 +0.01(+2.70%)
Jul 27, 2021 0.1900 0.1900 0.1850 0.1850 11,600 +0.00(+0.00%)
Jul 26, 2021 0.1850 0.1900 0.1850 0.1850 41,940 -0.03(-13.95%)
Jul 23, 2021 0.2500 0.2600 0.2050 0.2150 75,947 -0.04(-14.00%)
Jul 22, 2021 0.2250 0.2500 0.2250 0.2500 97,600 +0.01(+2.04%)
Jul 21, 2021 0.2400 0.2450 0.2400 0.2450 10,441 +0.01(+2.08%)
Jul 20, 2021 0.2100 0.2400 0.2100 0.2400 92,728 +0.02(+11.63%)
Jul 19, 2021 0.2050 0.2150 0.1700 0.2150 66,623 -0.01(-2.27%)
Jul 16, 2021 0.2200 0.2200 0.2000 0.2200 278,480 +0.00(+0.00%)
Jul 15, 2021 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 14, 2021 0.2200 0.2200 0.2200 0.2200 28,500 +0.00(+0.00%)
Jul 13, 2021 0.2100 0.2200 0.2100 0.2200 34,805 +0.00(+0.00%)
Jul 12, 2021 0.2400 0.2450 0.2100 0.2200 112,787 +0.00(+0.00%)
Jul 09, 2021 0.1600 0.2350 0.1600 0.2200 205,388 +0.03(+15.79%)
Jul 08, 2021 0.2050 0.2050 0.1900 0.1900 173,702 -0.02(-11.63%)
Jul 07, 2021 0.2200 0.2200 0.2150 0.2150 20,796 -0.01(-2.27%)
Jul 06, 2021 0.2250 0.2300 0.2200 0.2200 27,500 +0.00(+0.00%)
Jul 05, 2021 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Jul 02, 2021 0.2250 0.2250 0.2150 0.2150 10,884 -0.01(-4.44%)
Jun 30, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 29, 2021 0.2400 0.2400 0.2200 0.2200 13,400 -0.02(-8.33%)
Jun 25, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 24, 2021 0.2300 0.2400 0.2300 0.2400 11,686 +0.01(+4.35%)
Jun 23, 2021 0.2350 0.2400 0.2300 0.2300 35,085 -0.02(-8.00%)
Jun 22, 2021 0.2400 0.2500 0.2400 0.2500 77,538 +0.00(+0.00%)
Jun 21, 2021 0.2500 0.2500 0.2500 0.2500 25,500 +0.01(+2.04%)
Jun 17, 2021 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Jun 16, 2021 0.2800 0.2800 0.2700 0.2700 13,700 -0.02(-6.90%)
Jun 15, 2021 0.2400 0.2900 0.2400 0.2900 44,895 +0.01(+1.75%)
Jun 14, 2021 0.2750 0.2850 0.2750 0.2850 14,500 +0.00(+1.79%)
Jun 11, 2021 0.2950 0.2950 0.2800 0.2800 8,400 -0.01(-5.08%)
Jun 10, 2021 0.2550 0.2950 0.2500 0.2950 188,855 +0.01(+5.36%)
Jun 09, 2021 0.2850 0.2950 0.2700 0.2800 115,174 -0.00(-1.75%)
Jun 08, 2021 0.2700 0.2900 0.2700 0.2850 147,119 +0.00(+1.79%)
Jun 07, 2021 0.2600 0.2800 0.2300 0.2800 161,750 +0.03(+12.00%)
Jun 04, 2021 0.2800 0.2800 0.2500 0.2500 162,700 -0.01(-3.85%)
Jun 03, 2021 30.00 0.3000 0.2500 0.2600 20,900,000 -0.04(-13.33%)
Jun 02, 2021 0.2900 0.3050 0.2900 0.3000 107,403 +0.01(+3.45%)
Jun 01, 2021 0.2800 0.2950 0.2800 0.2900 157,500 +0.01(+3.57%)
May 31, 2021 0.2700 0.2800 0.2700 0.2800 4,357 +0.00(+0.00%)
May 28, 2021 0.2800 0.3000 0.2700 0.2800 67,000 +0.00(+0.00%)
May 27, 2021 0.2700 0.2800 0.2700 0.2800 15,200 +0.01(+3.70%)
May 26, 2021 0.2650 0.2750 0.2600 0.2700 56,600 +0.01(+3.85%)
May 25, 2021 0.2700 0.2900 0.2600 0.2600 53,800 -0.02(-7.14%)
May 21, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 20, 2021 0.2750 0.2950 0.2750 0.2800 91,538 -0.02(-6.67%)
May 19, 2021 0.2950 0.3100 0.2600 0.3000 232,946 -0.01(-3.23%)
May 18, 2021 0.3150 0.3200 0.3050 0.3100 188,209 +0.00(+0.00%)
May 17, 2021 0.3050 0.3300 0.3050 0.3100 50,995 +0.01(+1.64%)
May 14, 2021 0.2700 0.3100 0.2400 0.3050 391,121 +0.02(+8.93%)
May 13, 2021 0.2400 0.3200 0.2400 0.2800 819,338 +0.04(+14.29%)
May 12, 2021 0.2150 0.2450 0.2100 0.2450 263,486 +0.02(+11.36%)
May 11, 2021 0.2200 0.2200 0.2200 0.2200 80,000 +0.00(+0.00%)
May 10, 2021 0.1900 0.2400 0.1900 0.2200 234,950 +0.02(+12.82%)
May 07, 2021 0.1900 0.1950 0.1850 0.1950 110,199 +0.02(+8.33%)
May 06, 2021 0.1850 0.1900 0.1800 0.1800 134,685 -0.01(-2.70%)
May 05, 2021 0.1800 0.1850 0.1700 0.1850 30,900 +0.01(+2.78%)
May 04, 2021 0.1800 0.1800 0.1700 0.1800 40,500 +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.