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 (%)
Sep 30, 2022 0.2850 0.2850 0.2500 0.2500 243,760 +0.00(+0.00%)
Sep 29, 2022 0.2550 0.2600 0.2500 0.2500 239,000 -0.01(-1.96%)
Sep 28, 2022 0.2550 0.2650 0.2500 0.2550 159,851 +0.00(+0.00%)
Sep 27, 2022 0.2700 0.2700 0.2550 0.2550 163,500 -0.01(-1.92%)
Sep 26, 2022 0.2800 0.2800 0.2550 0.2600 70,863 -0.02(-5.45%)
Sep 23, 2022 0.2700 0.2800 0.2700 0.2750 59,411 +0.01(+1.85%)
Sep 22, 2022 0.2700 0.3100 0.2700 0.2700 244,450 +0.00(+0.00%)
Sep 21, 2022 0.2900 0.2900 0.2600 0.2700 105,385 -0.01(-1.82%)
Sep 20, 2022 0.2800 0.2800 0.2750 0.2750 23,607 -0.01(-1.79%)
Sep 19, 2022 0.2750 0.2850 0.2650 0.2800 373,366 -0.03(-9.68%)
Sep 16, 2022 0.3100 0.3100 0.3000 0.3100 68,721 +0.02(+6.90%)
Sep 15, 2022 0.2900 0.3100 0.2900 0.2900 60,120 -0.02(-6.45%)
Sep 14, 2022 0.3100 0.3100 0.3100 0.3100 66,124 +0.00(+0.00%)
Sep 13, 2022 0.3050 0.3100 0.2850 0.3100 63,045 +0.01(+1.64%)
Sep 12, 2022 0.3100 0.3200 0.3000 0.3050 219,627 +0.01(+1.67%)
Sep 09, 2022 0.2800 0.3050 0.2800 0.3000 72,083 +0.02(+9.09%)
Sep 08, 2022 0.2900 0.3000 0.2700 0.2750 98,353 -0.02(-6.78%)
Sep 07, 2022 0.3000 0.3000 0.2900 0.2950 52,717 +0.00(+0.00%)
Sep 06, 2022 0.2900 0.3200 0.2900 0.2950 62,905 +0.01(+1.72%)
Sep 02, 2022 0.2900 0 +0.04(+16.00%)
Sep 01, 2022 0.2800 0.2800 0.2500 0.2500 469,745 -0.02(-5.66%)
Aug 31, 2022 0.2850 0.2850 0.2600 0.2650 188,479 -0.02(-7.02%)
Aug 30, 2022 0.3200 0.3200 0.2750 0.2850 166,078 -0.05(-13.64%)
Aug 29, 2022 0.3150 0.3300 0.3150 0.3300 128,610 +0.01(+3.13%)
Aug 26, 2022 0.3200 0.3250 0.3200 0.3200 16,666 -0.01(-3.03%)
Aug 25, 2022 0.3350 0.3350 0.3100 0.3300 376,996 -0.01(-1.49%)
Aug 24, 2022 0.3050 0.3350 0.3050 0.3350 351,654 +0.03(+8.06%)
Aug 23, 2022 0.3100 0.3200 0.2980 0.3100 144,035 +0.02(+5.08%)
Aug 22, 2022 0.3000 0.3200 0.2880 0.2950 462,476 -0.03(-9.23%)
Aug 19, 2022 0.3600 0.3600 0.3100 0.3250 344,513 -0.06(-15.58%)
Aug 18, 2022 0.4000 0.4000 0.3600 0.3850 191,706 -0.02(-6.10%)
Aug 17, 2022 0.4100 0.4100 0.4000 0.4100 323,840 +0.00(+1.23%)
Aug 16, 2022 0.4150 0.4200 0.4050 0.4050 99,500 -0.01(-2.41%)
Aug 15, 2022 0.4100 0.4150 0.4100 0.4150 14,506 -0.01(-1.19%)
Aug 12, 2022 0.4150 0.4200 0.4150 0.4200 36,623 +0.01(+1.20%)
Aug 11, 2022 0.4150 0.4150 0.4100 0.4150 98,116 +0.01(+1.22%)
Aug 10, 2022 0.4150 0.4150 0.4100 0.4100 115,048 +0.00(+1.23%)
Aug 09, 2022 0.4150 0.4200 0.4050 0.4050 187,057 +0.00(+0.00%)
Aug 08, 2022 0.4050 0.4200 0.4050 0.4050 118,131 +0.01(+2.53%)
Aug 05, 2022 0.4150 0.4150 0.3850 0.3950 67,612 -0.02(-5.95%)
Aug 04, 2022 0.4050 0.4200 0.4050 0.4200 286,640 +0.01(+3.70%)
Aug 03, 2022 0.4200 0.4200 0.4000 0.4050 44,225 -0.01(-2.41%)
Aug 02, 2022 0.3750 0.4550 0.3750 0.4150 169,347 +0.05(+13.70%)
Jul 29, 2022 0.3650 0 +0.02(+7.35%)
Jul 28, 2022 0.3550 0.3600 0.3400 0.3400 120,378 +0.00(+0.00%)
Jul 27, 2022 0.3500 0.3500 0.3400 0.3400 12,693 -0.01(-4.23%)
Jul 26, 2022 0.3750 0.3750 0.3550 0.3550 91,768 -0.02(-4.05%)
Jul 25, 2022 0.3700 0.3700 0.3600 0.3700 55,479 -0.01(-1.33%)
Jul 22, 2022 0.3500 0.3750 0.3450 0.3750 99,684 +0.03(+8.70%)
Jul 21, 2022 0.3300 0.3450 0.3300 0.3450 25,695 +0.00(+0.00%)
Jul 20, 2022 0.3550 0.3550 0.3400 0.3450 25,226 +0.00(+1.47%)
Jul 19, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jul 18, 2022 0.3200 0.3300 0.3200 0.3300 31,852 +0.02(+6.45%)
Jul 15, 2022 0.3200 0.3200 0.3050 0.3100 25,364 -0.01(-3.13%)
Jul 14, 2022 0.3400 0.3400 0.3000 0.3200 152,460 -0.03(-8.57%)
Jul 13, 2022 0.3600 0.3800 0.3500 0.3500 36,819 -0.01(-2.78%)
Jul 12, 2022 0.3400 0.3800 0.3400 0.3600 117,000 +0.02(+5.88%)
Jul 11, 2022 0.3400 0.3500 0.3400 0.3400 17,000 -0.01(-4.23%)
Jul 08, 2022 0.3550 0.3550 0.3550 0.3550 9,337 -0.01(-1.39%)
Jul 07, 2022 0.3400 0.3600 0.3400 0.3600 12,871 +0.03(+9.09%)
Jul 06, 2022 0.3300 0.3300 0.3300 0.3300 5,798 +0.00(+0.00%)
Jul 05, 2022 0.3350 0.3400 0.3250 0.3300 72,860 -0.02(-7.04%)
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.