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 (%)
Oct 27, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 22, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 21, 2015 0.0250 0.0250 0.0250 0.0250 5,200 +0.00(+0.00%)
Oct 16, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 15, 2015 0.0250 0.0300 0.0250 0.0300 31,000 +0.00(+20.00%)
Oct 13, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 05, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 02, 2015 0.0200 0.0200 0.0200 0.0200 63,000 +0.00(+0.00%)
Sep 28, 2015 0.0200 0.0200 0.0200 530 +0.00(+0.00%)
Sep 25, 2015 0.0200 0.0200 0.0200 0.0200 5,775 +0.00(+0.00%)
Sep 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 17, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 14, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 11, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Sep 09, 2015 0.0200 0.0250 0.0200 0.0250 44,000 +0.01(+25.00%)
Sep 08, 2015 0.0200 0.0200 0.0200 0.0200 36,000 +0.00(+0.00%)
Aug 28, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 25, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 18, 2015 0.0200 0.0200 0.0200 0.0200 3,800 -0.01(-20.00%)
Aug 17, 2015 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Aug 14, 2015 0.0250 0.0250 0.0250 0.0250 7,020 +0.01(+25.00%)
Aug 13, 2015 0.0200 0.0200 0.0200 0.0200 6,500 -0.01(-20.00%)
Aug 11, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 30, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 27, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 20, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 17, 2015 0.0250 0.0250 0.0250 0.0250 82,000 +0.00(+0.00%)
Jul 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 03, 2015 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jul 02, 2015 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Jun 29, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 26, 2015 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Jun 25, 2015 0.0250 0.0250 0.0200 0.0250 107,000 +0.00(+0.00%)
Jun 24, 2015 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jun 19, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 18, 2015 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jun 17, 2015 0.0300 0.0350 0.0250 0.0300 133,000 +0.00(+20.00%)
Jun 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 08, 2015 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Jun 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 03, 2015 0.0250 0.0250 0.0200 0.0200 113,000 -0.01(-20.00%)
May 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 27, 2015 0.0300 0.0300 0.0250 0.0250 63,000 -0.00(-16.67%)
May 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 11, 2015 0.0250 0.0250 0.0250 0.0250 57,000 +0.00(+0.00%)
May 05, 2015 0.0250 0.0250 0.0250 100 +0.01(+25.00%)
May 01, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 06, 2015 0.0250 0.0250 0.0250 900 +0.01(+25.00%)
Apr 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 25, 2015 0.0200 0.0200 0.0200 881 +0.00(+0.00%)
Mar 11, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 10, 2015 0.0250 0.0250 0.0250 0.0250 15,333 +0.00(+0.00%)
Feb 27, 2015 0.0250 0.0250 0.0250 285 -0.00(-16.67%)
Feb 26, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Feb 17, 2015 0.0250 0.0250 0.0250 500 +0.01(+25.00%)
Feb 13, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 06, 2015 0.0250 0.0250 0.0250 450 -0.00(-16.67%)
Feb 05, 2015 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+20.00%)
Feb 04, 2015 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Feb 03, 2015 0.0300 0.0300 0.0300 0.0300 32,800 +0.00(+20.00%)
Feb 02, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 20, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 19, 2015 0.0250 0.0250 0.0250 0.0250 7,200 +0.00(+0.00%)
Jan 16, 2015 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Jan 15, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 14, 2015 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Jan 12, 2015 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Jan 09, 2015 0.0300 0.0300 0.0300 0.0300 11,025 +0.00(+0.00%)
Jan 07, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 63,000 +0.01(+25.00%)
Dec 22, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 19, 2014 0.0250 0.0250 0.0250 0.0250 2,100 +0.00(+0.00%)
Dec 18, 2014 0.0200 0.0250 0.0200 0.0250 43,750 +0.01(+25.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0.0250 1,100 -0.00(-16.67%)
Dec 08, 2014 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 05, 2014 0.0250 0.0250 0.0200 0.0200 3,885 -0.01(-33.33%)
Dec 04, 2014 0.0250 0.0300 0.0250 0.0300 6,925 +0.00(+20.00%)
Dec 03, 2014 0.0250 0.0250 0.0250 0.0250 1,508 +0.00(+0.00%)
Dec 02, 2014 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 01, 2014 0.0300 0.0300 0.0250 0.0250 80,000 -0.00(-16.67%)
Nov 27, 2014 0.0300 0.0300 0.0300 900 -0.01(-14.29%)
Nov 26, 2014 0.0350 0.0350 0.0350 0.0350 4,166 +0.01(+16.67%)
Nov 24, 2014 0.0300 0.0300 0.0300 350 -0.01(-14.29%)
Nov 21, 2014 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Nov 20, 2014 0.0350 0.0350 0.0350 0.0350 22,225 +0.00(+0.00%)
Nov 19, 2014 0.0350 0.0350 0.0350 0.0350 6,950 +0.00(+0.00%)
Nov 18, 2014 0.0350 0.0350 0.0350 0.0350 14,050 +0.00(+0.00%)
Nov 14, 2014 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Nov 13, 2014 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Nov 12, 2014 0.0300 0.0300 0.0300 0.0300 10,633 +0.00(+0.00%)
Nov 11, 2014 0.0300 0.0300 0.0300 0.0300 1,475 +0.00(+0.00%)
Nov 06, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2014 0.0300 0.0300 0.0300 0.0300 10,600 +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.