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 31, 2021 0.1000 0.1000 0.1000 0.1000 65,500 +0.00(+0.00%)
Mar 30, 2021 0.1000 0.1000 0.1000 0.1000 13,500 -0.00(-4.76%)
Mar 29, 2021 0.1200 0.1200 0.1050 0.1050 158,700 -0.02(-16.00%)
Mar 26, 2021 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Mar 24, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1300 0.1250 0.1250 55,000 +0.00(+0.00%)
Mar 22, 2021 0.1200 0.1300 0.1200 0.1250 55,500 +0.00(+0.00%)
Mar 19, 2021 0.1300 0.1300 0.1200 0.1250 74,000 -0.01(-7.41%)
Mar 18, 2021 0.1200 0.1350 0.1200 0.1350 146,000 +0.01(+8.00%)
Mar 17, 2021 0.1100 0.1250 0.1100 0.1250 177,150 +0.01(+13.64%)
Mar 16, 2021 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1100 0.1100 0.1100 46,500 -0.01(-8.33%)
Mar 12, 2021 0.1100 0.1200 0.1100 0.1200 25,500 +0.01(+9.09%)
Mar 11, 2021 0.1100 0.1150 0.1100 0.1100 71,000 -0.01(-4.35%)
Mar 10, 2021 0.1100 0.1150 0.1100 0.1150 60,000 +0.01(+9.52%)
Mar 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 05, 2021 0.0950 0.1000 0.0950 0.1000 45,000 -0.00(-4.76%)
Mar 04, 2021 0.1100 0.1100 0.1000 0.1050 140,100 -0.01(-4.55%)
Mar 03, 2021 0.1050 0.1100 0.1050 0.1100 76,000 -0.01(-8.33%)
Mar 02, 2021 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-7.69%)
Mar 01, 2021 0.1200 0.1300 0.1200 0.1300 17,500 +0.01(+13.04%)
Feb 26, 2021 0.1000 0.1200 0.1000 0.1150 89,500 -0.00(-4.17%)
Feb 25, 2021 0.1300 0.1300 0.1100 0.1200 96,500 -0.01(-4.00%)
Feb 24, 2021 0.1150 0.1250 0.1150 0.1250 78,000 +0.01(+8.70%)
Feb 23, 2021 0.1350 0.1350 0.1150 0.1150 48,000 -0.03(-17.86%)
Feb 22, 2021 0.1300 0.1450 0.1250 0.1400 540,083 +0.02(+12.00%)
Feb 19, 2021 0.1050 0.1250 0.1050 0.1250 202,050 +0.02(+25.00%)
Feb 18, 2021 0.1050 0.1050 0.1000 0.1000 181,000 +0.00(+0.00%)
Feb 17, 2021 0.1100 0.1100 0.0900 0.1000 91,500 +0.00(+0.00%)
Feb 16, 2021 0.1000 0.1000 0.1000 0.1000 44,500 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 10, 2021 0.1050 0.1100 0.0950 0.1100 290,600 +0.01(+4.76%)
Feb 09, 2021 0.1150 0.1150 0.1050 0.1050 72,750 -0.01(-8.70%)
Feb 08, 2021 0.0800 0.1400 0.0800 0.1150 597,000 +0.04(+43.75%)
Feb 05, 2021 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Feb 04, 2021 0.0800 0.0850 0.0800 0.0850 52,000 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Feb 02, 2021 0.0800 0.0800 0.0800 0.0800 256,000 -0.01(-5.88%)
Feb 01, 2021 0.0750 0.0850 0.0750 0.0850 164,000 +0.01(+13.33%)
Jan 29, 2021 0.0850 0.0850 0.0750 0.0750 2,500 -0.01(-11.76%)
Jan 28, 2021 0.0800 0.0850 0.0800 0.0850 114,000 +0.01(+13.33%)
Jan 27, 2021 0.0750 0.0750 0.0750 0.0750 12,500 -0.01(-6.25%)
Jan 26, 2021 0.0750 0.0800 0.0700 0.0800 62,000 +0.00(+0.00%)
Jan 25, 2021 0.0800 0.0850 0.0800 0.0800 76,500 +0.00(+0.00%)
Jan 22, 2021 0.0800 0.0800 0.0800 0.0800 12,424 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0850 0.0800 0.0800 102,000 -0.01(-11.11%)
Jan 20, 2021 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jan 19, 2021 0.0900 0.0900 0.0900 0.0900 87,000 +0.00(+0.00%)
Jan 18, 2021 0.0900 0.1000 0.0900 0.0900 269,000 +0.00(+5.88%)
Jan 15, 2021 0.0800 0.0850 0.0800 0.0850 80,000 +0.01(+21.43%)
Jan 14, 2021 0.0700 0.0700 0.0700 0.0700 55,066 -0.00(-6.67%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 150,000 +0.00(+0.00%)
Jan 11, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 08, 2021 0.0800 0.0850 0.0800 0.0800 227,500 -0.01(-11.11%)
Jan 07, 2021 0.0800 0.0900 0.0800 0.0900 145,250 +0.02(+28.57%)
Jan 06, 2021 0.0750 0.0800 0.0700 0.0700 206,500 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0750 0.0700 0.0700 111,200 -0.00(-6.67%)
Jan 04, 2021 0.0550 0.0750 0.0550 0.0750 869,600 +0.02(+50.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2020 0.0550 0.0550 0.0550 0.0550 575,000 +0.00(+10.00%)
Dec 29, 2020 0.0550 0.0550 0.0500 0.0500 97,000 -0.00(-9.09%)
Dec 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 22, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 21, 2020 0.0500 0.0550 0.0500 0.0550 127,000 +0.00(+10.00%)
Dec 18, 2020 0.0500 0.0500 0.0500 0.0500 8,000 -0.01(-16.67%)
Dec 17, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Dec 16, 2020 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+0.00%)
Dec 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 11, 2020 0.0650 0.0650 0.0500 0.0550 495,000 -0.00(-8.33%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 4,033 +0.00(+9.09%)
Dec 09, 2020 0.0600 0.0600 0.0550 0.0550 33,458 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0550 0.0550 19,000 -0.01(-15.38%)
Dec 07, 2020 0.0600 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
Dec 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 02, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Dec 01, 2020 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Nov 30, 2020 0.0700 0.0700 0.0600 0.0600 25,000 -0.01(-14.29%)
Nov 27, 2020 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Nov 26, 2020 0.0650 0.0700 0.0650 0.0700 8,000 +0.01(+7.69%)
Nov 25, 2020 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Nov 23, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 20, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Nov 19, 2020 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Nov 18, 2020 0.0700 0.0700 0.0700 815 +0.00(+0.00%)
Nov 13, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 10, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 09, 2020 0.0800 0.0800 0.0800 616 +0.00(+0.00%)
Nov 06, 2020 0.0750 0.0800 0.0750 0.0800 116,747 +0.01(+14.29%)
Nov 05, 2020 0.0600 0.0750 0.0600 0.0700 82,850 +0.01(+7.69%)
Nov 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 29, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 28, 2020 0.0650 0.0650 0.0650 0.0650 50,320 -0.01(-7.14%)
Oct 27, 2020 0.0700 0.0700 0.0700 0.0700 1,050 -0.00(-6.67%)
Oct 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 3,400 +0.01(+7.69%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 08, 2020 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+7.14%)
Oct 07, 2020 0.0700 0.0700 0.0700 150 +0.00(+0.00%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Sep 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 29, 2020 0.0650 0.0700 0.0600 0.0700 151,500 +0.01(+7.69%)
Sep 28, 2020 0.0600 0.0650 0.0550 0.0650 38,500 +0.01(+8.33%)
Sep 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 22, 2020 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
Sep 21, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Sep 16, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0700 0.0700 172,000 +0.00(+0.00%)
Sep 02, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Sep 01, 2020 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+14.29%)
Aug 31, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Aug 28, 2020 0.0700 0.0700 0.0700 0.0700 47,500 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0700 0.0700 0.0700 99,508 -0.01(-12.50%)
Aug 24, 2020 0.0800 0.0800 0.0800 0.0800 32,000 +0.01(+6.67%)
Aug 21, 2020 0.0850 0.0850 0.0750 0.0750 82,000 -0.01(-11.76%)
Aug 20, 2020 0.0850 0.0850 0.0800 0.0850 109,500 +0.01(+6.25%)
Aug 19, 2020 0.0750 0.0800 0.0750 0.0800 100,000 +0.01(+6.67%)
Aug 18, 2020 0.0700 0.0750 0.0700 0.0750 61,000 +0.00(+7.14%)
Aug 17, 2020 0.0650 0.0700 0.0650 0.0700 172,000 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Aug 13, 2020 0.0650 0.0700 0.0650 0.0650 58,000 +0.00(+0.00%)
Aug 11, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 10, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 07, 2020 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Aug 06, 2020 0.0750 0.0750 0.0700 0.0700 8,000 -0.01(-12.50%)
Aug 05, 2020 0.0800 0.0800 0.0700 0.0800 97,000 +0.00(+0.00%)
Aug 04, 2020 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 30, 2020 0.0800 0.0800 0.0700 0.0700 80,015 +0.01(+7.69%)
Jul 29, 2020 0.0650 0.0650 0.0650 0.0650 10,050 -0.01(-7.14%)
Jul 28, 2020 0.0700 0.0800 0.0700 0.0700 190,000 +0.00(+0.00%)
Jul 27, 2020 0.0550 0.0700 0.0550 0.0700 25,250 +0.01(+7.69%)
Jul 24, 2020 0.0600 0.0650 0.0600 0.0650 123,000 +0.01(+8.33%)
Jul 23, 2020 0.0650 0.0650 0.0600 0.0600 205,000 +0.00(+0.00%)
Jul 22, 2020 0.0650 0.0650 0.0600 0.0600 96,035 -0.01(-7.69%)
Jul 21, 2020 0.0650 0.0650 0.0600 0.0650 19,000 +0.01(+18.18%)
Jul 16, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 15, 2020 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+18.18%)
Jul 14, 2020 0.0750 0.0750 0.0500 0.0550 207,500 -0.01(-15.38%)
Jul 13, 2020 0.0650 0.0700 0.0650 0.0650 37,000 +0.00(+0.00%)
Jul 10, 2020 0.0650 0.0700 0.0650 0.0650 180,000 +0.01(+18.18%)
Jul 09, 2020 0.0600 0.0600 0.0550 0.0550 30,520 -0.01(-15.38%)
Jul 08, 2020 0.0600 0.0650 0.0600 0.0650 68,700 +0.01(+8.33%)
Jul 07, 2020 0.0600 0.0600 0.0550 0.0600 83,999 +0.00(+9.09%)
Jul 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0550 0.0500 0.0550 137,200 +0.00(+0.00%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 25, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 24, 2020 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Jun 23, 2020 0.0500 0.0550 0.0350 0.0400 408,000 -0.01(-20.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Jun 15, 2020 0.0500 0.0500 0.0500 0.0500 18,300 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Jun 10, 2020 0.0450 0.0450 0.0450 0.0450 2,439 -0.01(-10.00%)
Jun 05, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
May 08, 2020 0.0400 0.0400 0.0350 0.0350 74,000 -0.00(-12.50%)
May 04, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 27, 2020 0.0350 0.0350 0.0350 0.0350 46,999 +0.01(+16.67%)
Apr 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 16, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 +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.