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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0480 -0.0040 (-7.69%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 4, 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 (%)
Dec 31, 2021 0.3256 0.3256 0.3189 0.3206 24,278 +0.01(+2.76%)
Dec 30, 2021 0.3260 0.3515 0.3063 0.3120 7,800 +0.02(+5.76%)
Dec 29, 2021 0.2760 0.3078 0.2751 0.2950 122,300 +0.02(+8.26%)
Dec 28, 2021 0.2600 0.2725 0.2600 0.2725 4,011 +0.02(+6.65%)
Dec 27, 2021 0.2655 0.2655 0.2555 0.2555 5,722 -0.01(-3.58%)
Dec 23, 2021 0.2525 0.2650 0.2500 0.2650 10,000 +0.02(+9.10%)
Dec 22, 2021 0.2500 0.2602 0.2423 0.2429 119,067 -0.01(-2.76%)
Dec 21, 2021 0.2299 0.2498 0.2289 0.2498 34,606 +0.01(+2.55%)
Dec 20, 2021 0.2427 0.2600 0.2382 0.2436 84,222 +0.01(+2.22%)
Dec 17, 2021 0.2488 0.2550 0.2383 0.2383 9,600 -0.01(-5.29%)
Dec 16, 2021 0.2375 0.2516 0.2364 0.2516 65,200 +0.02(+7.06%)
Dec 15, 2021 0.2444 0.2450 0.2258 0.2350 129,720 -0.02(-8.20%)
Dec 14, 2021 0.2690 0.2860 0.2452 0.2560 213,050 -0.01(-4.83%)
Dec 13, 2021 0.2780 0.2966 0.2650 0.2690 89,320 +0.01(+3.42%)
Dec 10, 2021 0.2661 0.2700 0.2568 0.2601 177,860 +0.00(+1.21%)
Dec 09, 2021 0.2850 0.2850 0.2504 0.2570 123,870 -0.01(-4.81%)
Dec 08, 2021 0.2337 0.2880 0.2337 0.2700 204,596 +0.04(+18.94%)
Dec 07, 2021 0.1999 0.2300 0.1980 0.2270 305,827 +0.03(+17.92%)
Dec 06, 2021 0.1850 0.1985 0.1850 0.1925 46,456 +0.01(+5.25%)
Dec 03, 2021 0.1827 0.1829 0.1827 0.1829 6,000 +0.00(+1.61%)
Dec 02, 2021 0.1678 0.1860 0.1646 0.1800 59,000 -0.00(-1.59%)
Dec 01, 2021 0.1220 0.1975 0.1220 0.1829 165,827 +0.08(+74.02%)
Nov 30, 2021 0.0960 0.1051 0.0960 0.1051 3,300 -0.00(-2.50%)
Nov 29, 2021 0.1078 0.1078 0.1070 0.1078 10,103 +0.00(+0.00%)
Nov 26, 2021 0.1078 0.1078 0.1078 0.1078 1,500 +0.01(+6.63%)
Nov 24, 2021 0.1011 0.1011 0.1011 0.1011 800 -0.01(-6.99%)
Nov 23, 2021 0.1087 0.1087 0.1087 0.1087 1,000 +0.00(+3.33%)
Nov 19, 2021 0.1052 0.1052 0.1052 0 +0.00(+3.24%)
Nov 18, 2021 0.1017 0.1123 0.0981 0.1019 27,000 -0.00(-3.32%)
Nov 16, 2021 0.1054 0.1054 0.1054 23 -0.00(-2.14%)
Nov 15, 2021 0.1077 0.1077 0.1077 0.1077 10,000 +0.00(+4.06%)
Nov 11, 2021 0.1035 0.1035 0.1035 0 -0.01(-5.91%)
Nov 08, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 05, 2021 0.0883 0.1093 0.0883 0.1000 11,420 +0.00(+0.30%)
Nov 03, 2021 0.0997 0.0997 0.0997 0 +0.00(+4.73%)
Nov 02, 2021 0.0952 0.0952 0.0952 0.0952 5,000 -0.00(-4.80%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 11,648 +0.00(+0.00%)
Oct 28, 2021 0.1000 0.1000 0.1000 1 -0.01(-8.26%)
Oct 27, 2021 0.1090 0.1090 0.1090 0.1090 8,000 +0.01(+9.00%)
Oct 25, 2021 0.1000 0.1000 0.1000 0 -0.01(-8.34%)
Oct 22, 2021 0.1094 0.1100 0.1002 0.1091 21,550 +0.01(+6.13%)
Oct 21, 2021 0.1054 0.1054 0.1028 0.1028 6,001 +0.00(+3.21%)
Oct 20, 2021 0.1002 0.1002 0.0910 0.0996 78,500 +0.00(+4.51%)
Oct 19, 2021 0.1092 0.1092 0.0953 0.0953 1,975 -0.02(-15.66%)
Oct 15, 2021 0.1130 0.1130 0.1130 85 -0.00(-3.58%)
Oct 14, 2021 0.1132 0.1172 0.1132 0.1172 1,000 +0.01(+9.53%)
Oct 13, 2021 0.1151 0.1180 0.1070 0.1070 39,844 -0.00(-2.73%)
Oct 11, 2021 0.1100 0.1100 0.1100 50 +0.01(+14.35%)
Oct 08, 2021 0.0962 0.0962 0.0962 0.0962 1,100 -0.01(-7.59%)
Oct 07, 2021 0.1041 0.1041 0.1041 0.1041 6,000 +0.01(+14.77%)
Oct 06, 2021 0.0907 0.0907 0.0907 0.0907 3,000 +0.01(+11.98%)
Oct 05, 2021 0.0850 0.0890 0.0806 0.0810 44,500 +0.00(+2.02%)
Oct 04, 2021 0.0993 0.0993 0.0794 0.0794 25,030 -0.01(-11.78%)
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.