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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0460 +0.0039 (+9.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 0.2583 0.2812 0.2450 0.2500 84,020 -0.02(-7.41%)
Mar 30, 2022 0.2545 0.2760 0.2533 0.2700 148,310 +0.03(+10.20%)
Mar 29, 2022 0.2416 0.2450 0.2295 0.2450 57,245 +0.01(+6.06%)
Mar 28, 2022 0.2570 0.2570 0.2310 0.2310 86,000 -0.01(-3.19%)
Mar 25, 2022 0.2300 0.2500 0.2300 0.2386 118,168 -0.01(-4.18%)
Mar 24, 2022 0.2400 0.2500 0.2290 0.2490 94,975 +0.02(+8.26%)
Mar 23, 2022 0.2008 0.2400 0.1971 0.2300 167,761 +0.03(+14.54%)
Mar 22, 2022 0.2006 0.2044 0.2006 0.2008 21,000 -0.00(-1.42%)
Mar 21, 2022 0.1960 0.2037 0.1960 0.2037 2,550 +0.00(+1.70%)
Mar 18, 2022 0.1960 0.2003 0.1921 0.2003 35,500 +0.00(+0.15%)
Mar 17, 2022 0.1964 0.2099 0.1964 0.2000 27,600 -0.02(-8.93%)
Mar 16, 2022 0.2188 0.2199 0.2188 0.2196 20,050 +0.00(+1.20%)
Mar 15, 2022 0.2200 0.2200 0.2066 0.2170 54,388 +0.00(+1.26%)
Mar 14, 2022 0.2089 0.2252 0.1910 0.2143 262,255 +0.02(+12.73%)
Mar 11, 2022 0.1980 0.2047 0.1900 0.1901 11,619 -0.00(-1.14%)
Mar 10, 2022 0.2000 0.2000 0.1856 0.1923 22,934 +0.00(+0.73%)
Mar 09, 2022 0.1855 0.1924 0.1800 0.1909 40,000 +0.00(+1.22%)
Mar 08, 2022 0.2054 0.2127 0.1886 0.1886 80,000 -0.02(-7.41%)
Mar 07, 2022 0.1959 0.2100 0.1959 0.2037 42,125 +0.01(+3.66%)
Mar 04, 2022 0.2039 0.2039 0.1898 0.1965 105,700 -0.00(-1.75%)
Mar 03, 2022 0.2000 0.2000 0.1933 0.2000 20,787 +0.00(+1.57%)
Mar 02, 2022 0.2170 0.2170 0.1956 0.1969 7,330 -0.01(-4.00%)
Mar 01, 2022 0.1950 0.2083 0.1840 0.2051 197,700 +0.00(+1.23%)
Feb 28, 2022 0.2200 0.2385 0.1902 0.2026 380,569 -0.03(-11.91%)
Feb 25, 2022 0.2249 0.2303 0.2200 0.2300 138,650 +0.01(+2.22%)
Feb 24, 2022 0.2400 0.2400 0.2250 0.2250 23,500 -0.01(-2.60%)
Feb 23, 2022 0.2340 0.2389 0.2310 0.2310 43,114 +0.00(+0.09%)
Feb 22, 2022 0.2500 0.2500 0.2250 0.2308 49,011 -0.01(-4.39%)
Feb 18, 2022 0.2414 0 +0.02(+8.06%)
Feb 17, 2022 0.2410 0.2432 0.2200 0.2234 80,600 -0.02(-8.25%)
Feb 16, 2022 0.2686 0.2686 0.2435 0.2435 120,343 -0.04(-13.59%)
Feb 15, 2022 0.3500 0.3500 0.2502 0.2818 439,908 -0.09(-24.43%)
Feb 14, 2022 0.4000 0.4000 0.3655 0.3729 28,392 +0.01(+3.58%)
Feb 11, 2022 0.4032 0.4032 0.3597 0.3600 47,593 -0.04(-9.84%)
Feb 10, 2022 0.3891 0.4070 0.3891 0.3993 20,450 -0.00(-0.60%)
Feb 09, 2022 0.4045 0.4100 0.3990 0.4017 80,981 +0.01(+3.53%)
Feb 08, 2022 0.4070 0.4070 0.3606 0.3880 55,243 +0.00(+0.96%)
Feb 07, 2022 0.3563 0.3892 0.3563 0.3843 17,817 +0.03(+7.35%)
Feb 04, 2022 0.3635 0.3802 0.3497 0.3580 36,033 +0.01(+3.68%)
Feb 03, 2022 0.3183 0.3466 0.3453 62,586 +0.01(+3.07%)
Feb 02, 2022 0.3441 0.3662 0.3310 0.3350 133,400 -0.03(-7.66%)
Feb 01, 2022 0.3911 0.4676 0.3628 0.3628 97,450 +0.02(+5.62%)
Jan 31, 2022 0.3152 0.3435 0.2892 0.3435 86,848 +0.09(+34.23%)
Jan 28, 2022 0.2650 0.2888 0.2550 0.2559 76,790 -0.01(-4.51%)
Jan 27, 2022 0.2800 0.2824 0.2680 0.2680 32,400 -0.02(-5.96%)
Jan 26, 2022 0.3025 0.3025 0.2850 0.2850 7,200 -0.02(-5.00%)
Jan 25, 2022 0.3100 0.3128 0.2874 0.3000 19,027 +0.03(+11.11%)
Jan 24, 2022 0.2800 0.2800 0.2613 0.2700 74,338 -0.01(-3.57%)
Jan 21, 2022 0.2868 0.2924 0.2800 0.2800 28,000 -0.02(-6.67%)
Jan 20, 2022 0.2912 0.3000 0.2912 0.3000 56,533 +0.01(+3.13%)
Jan 19, 2022 0.2818 0.2909 0.2818 0.2909 13,101 -0.01(-3.52%)
Jan 18, 2022 0.2928 0.3015 0.2882 0.3015 14,400 +0.02(+6.31%)
Jan 14, 2022 0.2836 0 -0.01(-4.99%)
Jan 13, 2022 0.3190 0.3190 0.2985 0.2985 3,800 +0.05(+18.50%)
Jan 12, 2022 0.2519 0.2519 0.2519 0.2519 500 -0.01(-5.09%)
Jan 11, 2022 0.2860 0.2860 0.2654 0.2654 12,200 -0.01(-4.60%)
Jan 10, 2022 0.2799 0.2799 0.2782 0.2782 7,500 -0.00(-1.14%)
Jan 07, 2022 0.2809 0.2814 0.2809 0.2814 1,450 +0.00(+1.04%)
Jan 06, 2022 0.2781 0.2785 0.2700 0.2785 21,152 +0.01(+3.80%)
Jan 05, 2022 0.2875 0.3001 0.2683 0.2683 107,750 -0.02(-6.97%)
Jan 04, 2022 0.3328 0.3328 0.2775 0.2884 46,522 -0.09(-23.09%)
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.