Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ridge Exploration Ltd (TSV: PEX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 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 (%)
Aug 31, 2021 0.1900 0.1900 0.1900 0.1900 59,260 -0.01(-5.00%)
Aug 30, 2021 0.2000 0.2300 0.2000 0.2000 30,050 +0.01(+5.26%)
Aug 27, 2021 0.1900 0.2000 0.1900 0.1900 22,700 +0.03(+18.75%)
Aug 26, 2021 0.1650 0.1650 0.1600 0.1600 29,000 -0.01(-5.88%)
Aug 25, 2021 0.1650 0.1700 0.1650 0.1700 15,000 -0.01(-8.11%)
Aug 23, 2021 0.1850 0.1850 0.1850 200 +0.01(+2.78%)
Aug 20, 2021 0.1800 0.1800 0.1800 0.1800 3,500 -0.02(-7.69%)
Aug 18, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Aug 17, 2021 0.1650 0.1800 0.1500 0.1800 46,800 -0.01(-5.26%)
Aug 16, 2021 0.1950 0.1950 0.1900 0.1900 6,750 -0.01(-2.56%)
Aug 13, 2021 0.1950 0.1950 0.1900 0.1950 22,226 +0.01(+2.63%)
Aug 11, 2021 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Aug 10, 2021 0.1500 0.1750 0.1500 0.1750 53,500 +0.02(+12.90%)
Aug 09, 2021 0.1650 0.1650 0.1500 0.1550 26,784 -0.02(-8.82%)
Aug 06, 2021 0.1800 0.1800 0.1700 0.1700 42,410 +0.00(+0.00%)
Aug 05, 2021 0.1950 0.1950 0.1450 0.1700 152,500 +0.01(+3.03%)
Aug 04, 2021 0.1800 0.1800 0.1650 0.1650 14,500 -0.02(-10.81%)
Aug 03, 2021 0.2000 0.2000 0.1850 0.1850 42,035 -0.02(-7.50%)
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%)
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.