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 (%)
Apr 30, 2021 0.1800 0.1900 0.1700 0.1900 428,052 +0.01(+5.56%)
Apr 29, 2021 0.1550 0.1800 0.1550 0.1800 314,642 +0.03(+20.00%)
Apr 28, 2021 0.1550 0.1550 0.1500 0.1500 11,000 -0.01(-6.25%)
Apr 27, 2021 0.1750 0.1750 0.1550 0.1600 25,000 -0.01(-5.88%)
Apr 26, 2021 0.1750 0.1800 0.1700 0.1700 92,332 -0.00(-2.86%)
Apr 23, 2021 0.1700 0.1750 0.1700 0.1750 56,500 +0.00(+0.00%)
Apr 22, 2021 0.1800 0.1800 0.1700 0.1750 18,200 -0.01(-2.78%)
Apr 21, 2021 0.1800 0.1800 0.1750 0.1800 54,000 +0.01(+5.88%)
Apr 20, 2021 0.1800 0.1800 0.1700 0.1700 59,900 -0.00(-2.86%)
Apr 19, 2021 0.1750 0.1800 0.1700 0.1750 72,500 +0.00(+2.94%)
Apr 16, 2021 0.1650 0.1750 0.1650 0.1700 186,011 +0.00(+0.00%)
Apr 15, 2021 0.1500 0.1700 0.1500 0.1700 112,146 +0.02(+9.68%)
Apr 14, 2021 0.1550 0.1700 0.1550 0.1550 61,000 +0.01(+3.33%)
Apr 13, 2021 0.1600 0.1600 0.1500 0.1500 46,865 -0.01(-6.25%)
Apr 12, 2021 0.1550 0.1700 0.1550 0.1600 40,975 -0.01(-3.03%)
Apr 09, 2021 0.1650 0.1700 0.1600 0.1650 121,169 +0.00(+0.00%)
Apr 08, 2021 0.1650 0.1700 0.1600 0.1650 156,900 +0.01(+3.13%)
Apr 07, 2021 0.1550 0.1650 0.1550 0.1600 435,175 +0.01(+6.67%)
Apr 06, 2021 0.1450 0.1650 0.1450 0.1500 288,675 +0.00(+0.00%)
Apr 05, 2021 0.1250 0.1550 0.1250 0.1500 558,620 +0.04(+36.36%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
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%)
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.