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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0557 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 28, 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 29, 2023 0.1190 0.1190 0.1190 0.1190 30,125 -0.00(-0.75%)
Dec 28, 2023 0.1199 0.1199 0.1199 0.1199 150 -0.00(-0.50%)
Dec 27, 2023 0.1118 0.1270 0.1118 0.1205 142,922 +0.01(+4.78%)
Dec 26, 2023 0.1191 0.1191 0.1150 0.1150 37,078 -0.00(-1.03%)
Dec 22, 2023 0.1121 0.1162 0.1000 0.1162 126,320 +0.00(+1.04%)
Dec 21, 2023 0.1204 0.1205 0.1130 0.1150 41,640 -0.01(-9.45%)
Dec 20, 2023 0.1244 0.1299 0.1217 0.1270 40,750 -0.00(-2.23%)
Dec 19, 2023 0.1269 0.1299 0.1249 0.1299 20,800 +0.01(+11.89%)
Dec 18, 2023 0.1260 0.1279 0.1160 0.1161 16,623 -0.01(-8.22%)
Dec 15, 2023 0.1220 0.1265 0.1220 0.1265 5,201 +0.01(+7.20%)
Dec 14, 2023 0.1228 0.1250 0.1033 0.1180 88,355 +0.01(+6.31%)
Dec 13, 2023 0.1027 0.1110 0.1027 0.1110 136,779 +0.00(+0.63%)
Dec 12, 2023 0.1049 0.1160 0.1049 0.1103 18,182 +0.01(+9.42%)
Dec 11, 2023 0.1110 0.1110 0.1000 0.1008 13,818 -0.01(-11.19%)
Dec 08, 2023 0.1105 0.1135 0.1105 0.1135 9,623 +0.01(+8.10%)
Dec 07, 2023 0.1121 0.1200 0.1050 0.1050 18,750 +0.00(+0.00%)
Dec 06, 2023 0.1144 0.1200 0.1050 0.1050 14,608 -0.01(-8.22%)
Dec 05, 2023 0.1030 0.1240 0.1030 0.1144 77,050 -0.01(-7.59%)
Dec 04, 2023 0.1190 0.1260 0.1175 0.1238 27,332 +0.00(+3.43%)
Dec 01, 2023 0.1194 0.1197 0.1110 0.1197 82,250 +0.00(+0.25%)
Nov 30, 2023 0.1130 0.1194 0.1126 0.1194 20,350 +0.01(+8.45%)
Nov 29, 2023 0.1160 0.1160 0.1101 0.1101 1,225 -0.00(-2.65%)
Nov 28, 2023 0.1055 0.1131 0.1055 0.1131 51,400 +0.00(+4.14%)
Nov 27, 2023 0.1041 0.1124 0.1041 0.1086 37,376 +0.00(+4.32%)
Nov 24, 2023 0.0781 0.1125 0.0781 0.1041 436,032 -0.01(-5.36%)
Nov 22, 2023 0.1074 0.1159 0.1074 0.1100 42,604 -0.01(-8.33%)
Nov 21, 2023 0.1060 0.1200 0.1060 0.1200 56,652 +0.01(+9.09%)
Nov 20, 2023 0.1200 0.1200 0.1077 0.1100 36,514 -0.00(-4.18%)
Nov 17, 2023 0.1083 0.1160 0.1083 0.1148 51,214 -0.00(-0.17%)
Nov 16, 2023 0.1125 0.1152 0.1036 0.1150 61,872 +0.01(+4.55%)
Nov 15, 2023 0.1068 0.1100 0.1027 0.1100 61,320 -0.00(-1.26%)
Nov 14, 2023 0.1090 0.1150 0.1020 0.1114 162,049 +0.00(+1.83%)
Nov 13, 2023 0.1094 0.1160 0.1094 0.1094 108,418 +0.00(+2.34%)
Nov 10, 2023 0.1200 0.1200 0.1069 0.1069 80,854 -0.01(-5.31%)
Nov 09, 2023 0.1150 0.1150 0.1102 0.1129 30,778 +0.00(+2.64%)
Nov 08, 2023 0.1140 0.1150 0.1100 0.1100 19,700 +0.00(+0.00%)
Nov 07, 2023 0.1150 0.1162 0.1100 0.1100 103,451 -0.01(-6.78%)
Nov 06, 2023 0.1194 0.1194 0.1065 0.1180 45,125 +0.01(+12.06%)
Nov 03, 2023 0.1027 0.1053 0.1027 0.1053 18,004 +0.00(+1.45%)
Nov 02, 2023 0.1045 0.1113 0.1000 0.1038 400,979 -0.01(-11.66%)
Nov 01, 2023 0.1175 0.1175 0.1175 0.1175 7,000 +0.01(+6.82%)
Oct 31, 2023 0.1011 0.1100 0.1011 0.1100 213,500 +0.02(+19.05%)
Oct 30, 2023 0.1050 0.1050 0.0924 0.0924 21,530 -0.00(-3.85%)
Oct 27, 2023 0.0954 0.1000 0.0856 0.0961 617,381 -0.00(-0.52%)
Oct 26, 2023 0.0976 0.0976 0.0826 0.0966 222,800 -0.00(-0.41%)
Oct 25, 2023 0.1016 0.1082 0.0890 0.0970 256,095 -0.01(-8.40%)
Oct 24, 2023 0.1054 0.1073 0.1007 0.1059 43,454 +0.01(+5.90%)
Oct 23, 2023 0.1074 0.1140 0.1000 0.1000 30,385 -0.02(-15.68%)
Oct 20, 2023 0.1193 0.1193 0.1152 0.1186 67,473 +0.00(+0.59%)
Oct 19, 2023 0.1118 0.1300 0.1118 0.1179 84,188 -0.00(-3.68%)
Oct 18, 2023 0.1203 0.1224 0.1203 0.1224 132,635 -0.00(-2.08%)
Oct 17, 2023 0.1220 0.1250 0.1170 0.1250 414,055 +0.01(+4.17%)
Oct 16, 2023 0.1180 0.1230 0.1147 0.1200 47,771 +0.01(+7.33%)
Oct 13, 2023 0.1100 0.1230 0.1035 0.1118 154,724 -0.01(-5.65%)
Oct 12, 2023 0.1260 0.1300 0.1146 0.1185 59,394 -0.01(-5.95%)
Oct 11, 2023 0.1325 0.1325 0.1241 0.1260 31,902 -0.01(-10.00%)
Oct 10, 2023 0.1377 0.1415 0.1310 0.1400 108,995 -0.01(-3.85%)
Oct 09, 2023 0.1459 0.1489 0.1456 0.1456 1,970 -0.00(-2.22%)
Oct 06, 2023 0.1489 0.1489 0.1489 0.1489 5,000 +0.00(+1.99%)
Oct 05, 2023 0.1530 0.1539 0.1426 0.1460 135,829 +0.00(+1.96%)
Oct 04, 2023 0.1518 0.1518 0.1400 0.1432 31,453 +0.00(+2.29%)
Oct 03, 2023 0.1400 0.1400 0.1400 0.1400 11,600 -0.01(-4.18%)
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.