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

Pacific Ridge Exploration Ltd (TSV: PEX )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 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 (%)
Jun 30, 2023 0.3100 0 -0.01(-1.59%)
Jun 28, 2023 0.3150 0 +0.03(+12.50%)
Jun 27, 2023 0.3150 0.3150 0.2800 0.2800 9,500 -0.04(-12.50%)
Jun 26, 2023 0.3000 0.3200 0.2850 0.3200 204,962 -0.01(-1.54%)
Jun 23, 2023 0.3050 0.3250 0.3000 0.3250 67,000 -0.01(-1.52%)
Jun 22, 2023 0.3050 0.3350 0.2900 0.3300 360,900 -0.01(-2.94%)
Jun 21, 2023 0.2900 0.3400 0.2700 0.3400 713,450 +0.05(+15.25%)
Jun 20, 2023 0.2650 0.3100 0.2650 0.2950 767,177 +0.02(+7.27%)
Jun 19, 2023 0.2450 0.2750 0.2350 0.2750 255,890 +0.02(+7.84%)
Jun 16, 2023 0.2550 0.2550 0.2550 0.2550 118,500 +0.00(+0.00%)
Jun 15, 2023 0.2600 0.2600 0.2350 0.2550 1,220,362 -0.01(-3.77%)
Jun 14, 2023 0.2500 0.2650 0.2500 0.2650 282,088 +0.02(+6.00%)
Jun 13, 2023 0.2500 0.2500 0.2500 0.2500 37,500 -0.02(-5.66%)
Jun 12, 2023 0.2400 0.2650 0.2400 0.2650 226,500 +0.00(+0.00%)
Jun 09, 2023 0.2300 0.2650 0.2300 0.2650 171,500 +0.02(+8.16%)
Jun 08, 2023 0.2450 0.2450 0.2450 0.2450 8,000 +0.00(+0.00%)
Jun 07, 2023 0.2400 0.2450 0.2350 0.2450 217,200 -0.01(-2.00%)
Jun 06, 2023 0.2350 0.2500 0.2350 0.2500 281,150 +0.01(+4.17%)
Jun 05, 2023 0.2150 0.2400 0.2150 0.2400 959,000 +0.03(+14.29%)
Jun 02, 2023 0.2100 0.2100 0.1950 0.2100 49,850 +0.01(+2.44%)
Jun 01, 2023 0.2050 0.2050 0.2050 0.2050 7,000 +0.00(+0.00%)
May 31, 2023 0.2000 0.2100 0.2000 0.2050 168,807 +0.00(+0.00%)
May 30, 2023 0.2100 0.2100 0.2050 0.2050 41,500 -0.01(-2.38%)
May 26, 2023 0.2100 0 +0.00(+0.00%)
May 25, 2023 0.2150 0.2150 0.2100 0.2100 109,287 -0.02(-6.67%)
May 24, 2023 0.2250 0.2250 0.2250 0.2250 2,000 +0.01(+2.27%)
May 23, 2023 0.2200 0.2250 0.2200 0.2200 63,000 +0.01(+4.76%)
May 19, 2023 0.2100 0 +0.00(+0.00%)
May 18, 2023 0.2200 0.2200 0.2100 0.2100 14,500 -0.02(-6.67%)
May 17, 2023 0.2150 0.2300 0.2100 0.2250 512,000 +0.01(+4.65%)
May 16, 2023 0.2150 0.2200 0.2100 0.2150 132,684 +0.00(+0.00%)
May 15, 2023 0.2200 0.2200 0.2150 0.2150 2,800 -0.01(-2.27%)
May 12, 2023 0.2250 0.2250 0.2200 0.2200 75,500 -0.01(-2.22%)
May 11, 2023 0.2400 0.2500 0.2250 0.2250 377,153 -0.01(-6.25%)
May 10, 2023 0.2350 0.2400 0.2200 0.2400 178,044 +0.01(+2.13%)
May 09, 2023 0.2350 0.2350 0.2350 0.2350 55,500 +0.00(+0.00%)
May 08, 2023 0.2400 0.2400 0.2250 0.2350 47,500 -0.01(-2.08%)
May 05, 2023 0.2300 0.2400 0.2300 0.2400 39,800 +0.01(+4.35%)
May 04, 2023 0.2350 0.2350 0.2300 0.2300 84,981 -0.01(-4.17%)
May 03, 2023 0.2400 0.2400 0.2400 0.2400 25,000 +0.00(+0.00%)
May 02, 2023 0.2350 0.2400 0.2300 0.2400 15,500 +0.01(+2.13%)
May 01, 2023 0.2350 0.2400 0.2350 0.2350 36,199 -0.01(-2.08%)
Apr 28, 2023 0.2350 0.2400 0.2300 0.2400 74,557 +0.01(+2.13%)
Apr 27, 2023 0.2350 0.2350 0.2350 0.2350 4,500 +0.00(+0.00%)
Apr 26, 2023 0.2300 0.2350 0.2300 0.2350 21,833 +0.00(+2.17%)
Apr 25, 2023 0.2300 0.2300 0.2300 0.2300 34,200 +0.00(+0.00%)
Apr 24, 2023 0.2400 0.2400 0.2300 0.2300 9,500 -0.00(-2.13%)
Apr 21, 2023 0.2400 0.2400 0.2350 0.2350 97,300 -0.01(-2.08%)
Apr 20, 2023 0.2500 0.2500 0.2400 0.2400 34,500 -0.02(-5.88%)
Apr 19, 2023 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Apr 18, 2023 0.2500 0.2500 0.2500 0.2500 26,904 +0.01(+4.17%)
Apr 17, 2023 0.2350 0.2500 0.2350 0.2400 19,085 -0.01(-2.04%)
Apr 14, 2023 0.2500 0.2500 0.2400 0.2450 38,343 +0.00(+0.00%)
Apr 13, 2023 0.2500 0.2500 0.2450 0.2450 39,661 -0.01(-2.00%)
Apr 12, 2023 0.2400 0.2500 0.2400 0.2500 42,500 +0.02(+6.38%)
Apr 11, 2023 0.2400 0.2400 0.2350 0.2350 12,691 +0.00(+2.17%)
Apr 10, 2023 0.2400 0.2400 0.2300 0.2300 94,950 -0.01(-4.17%)
Apr 06, 2023 0.2400 0 +0.00(+0.00%)
Apr 05, 2023 0.2400 0.2400 0.2400 0.2400 2,944 -0.01(-2.04%)
Apr 04, 2023 0.2550 0.2550 0.2400 0.2450 99,000 -0.01(-3.92%)
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.