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: 1:20 PM 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, 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%)
May 03, 2021 0.1900 0.1900 0.1700 0.1800 109,070 -0.01(-5.26%)
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%)
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.