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 UNCHANGED
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 (%)
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%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+14.29%)
Mar 31, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 24, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Mar 23, 2020 0.0300 0.0350 0.0300 0.0350 44,423 +0.01(+16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 13, 2020 0.0400 0.0400 0.0350 0.0350 15,250 -0.00(-12.50%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+12.50%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 02, 2020 0.0450 0.0450 0.0450 0.0450 19,100 +0.00(+12.50%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0400 65,000 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Feb 25, 2020 0.0450 0.0450 0.0400 0.0400 3,400 -0.00(-11.11%)
Feb 24, 2020 0.0450 0.0450 0.0400 0.0450 31,075 +0.00(+12.50%)
Feb 20, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 19, 2020 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+0.00%)
Feb 18, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Feb 13, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2020 0.0450 0.0450 0.0450 0.0450 10,514 +0.00(+0.00%)
Feb 11, 2020 0.0450 0.0450 0.0400 0.0450 22,650 +0.00(+0.00%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 07, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Feb 06, 2020 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 05, 2020 0.0450 0.0450 0.0450 0.0450 7,537 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 3,083 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 27, 2020 0.0500 0.0500 0.0450 0.0500 54,976 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0.0500 34,000 +0.01(+11.11%)
Jan 23, 2020 0.0400 0.0500 0.0400 0.0450 73,300 -0.01(-10.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+25.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-11.11%)
Jan 20, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0450 0.0400 0.0450 85,000 +0.01(+28.57%)
Jan 10, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 09, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0450 0.0400 0.0450 22,000 +0.00(+12.50%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jan 03, 2020 0.0500 0.0500 0.0400 0.0400 46,000 -0.00(-11.11%)
Jan 02, 2020 0.0450 0.0450 0.0450 0.0450 34,000 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Dec 27, 2019 0.0400 0.0450 0.0400 0.0450 33,700 +0.01(+28.57%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 09, 2019 0.0500 0.0550 0.0500 0.0500 78,000 +0.01(+11.11%)
Dec 06, 2019 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Dec 05, 2019 0.0450 0.0450 0.0450 0.0450 91,500 +0.00(+12.50%)
Dec 04, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 26, 2019 0.0350 0.0350 0.0350 0.0350 19,400 +0.00(+0.00%)
Nov 25, 2019 0.0400 0.0400 0.0350 0.0350 21,000 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 1,900 +0.01(+16.67%)
Nov 21, 2019 0.0350 0.0350 0.0300 0.0300 76,948 -0.01(-25.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Nov 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2019 0.0400 0.0400 0.0400 0.0400 50,335 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 03, 2019 0.0450 0.0450 0.0450 0.0450 65,500 +0.00(+0.00%)
Oct 01, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 26, 2019 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+12.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Sep 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Sep 12, 2019 0.0550 0.0550 0.0500 0.0500 88,999 +0.01(+25.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Aug 27, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 234,000 +0.00(+0.00%)
Aug 23, 2019 0.0450 0.0450 0.0450 0.0450 152,000 +0.00(+12.50%)
Aug 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 06, 2019 0.0400 0.0400 0.0350 0.0350 110,000 -0.01(-30.00%)
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.