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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0462 -0.0058 (-11.15%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
Jul 29, 2021 0.1557 0.1557 0.1557 1 +0.01(+5.13%)
Jul 28, 2021 0.1583 0.1583 0.1481 0.1481 5,205 -0.00(-1.99%)
Jul 27, 2021 0.1538 0.1538 0.1511 0.1511 3,618 -0.00(-0.20%)
Jul 26, 2021 0.1600 0.1618 0.1500 0.1514 2,240 -0.02(-11.46%)
Jul 23, 2021 0.2064 0.2064 0.1710 0.1710 106,790 -0.02(-12.08%)
Jul 22, 2021 0.1777 0.1992 0.1777 0.1945 15,288 +0.01(+3.13%)
Jul 21, 2021 0.1937 0.1937 0.1886 0.1886 200 -0.00(-1.36%)
Jul 20, 2021 0.1653 0.1927 0.1653 0.1912 62,130 +0.02(+11.29%)
Jul 19, 2021 0.1626 0.1755 0.1377 0.1718 57,427 +0.00(+1.18%)
Jul 16, 2021 0.1767 0.1788 0.1610 0.1698 200,850 -0.01(-6.19%)
Jul 14, 2021 0.1810 0.1810 0.1810 0 +0.00(+1.40%)
Jul 13, 2021 0.1702 0.1785 0.1702 0.1785 3,005 +0.01(+6.00%)
Jul 12, 2021 0.1810 0.2005 0.1684 0.1684 66,550 -0.02(-11.37%)
Jul 09, 2021 0.1450 0.1914 0.1231 0.1900 94,261 +0.04(+22.58%)
Jul 08, 2021 0.1720 0.1720 0.1501 0.1550 51,720 -0.02(-9.99%)
Jul 07, 2021 0.1700 0.1722 0.1689 0.1722 28,500 -0.01(-4.23%)
Jul 06, 2021 0.1798 0.1817 0.1702 0.1798 19,100 -0.00(-0.11%)
Jul 02, 2021 0.1700 0.1805 0.1700 0.1800 13,625 +0.00(+0.00%)
Jul 01, 2021 0.1975 0.1975 0.1700 0.1800 23,000 -0.01(-3.23%)
Jun 30, 2021 0.1860 0.1860 0.1860 0.1860 500 -0.00(-2.00%)
Jun 29, 2021 0.1910 0.1910 0.1898 0.1898 27,990 -0.00(-1.20%)
Jun 24, 2021 0.1921 0.1921 0.1921 0 +0.00(+1.11%)
Jun 23, 2021 0.1891 0.1953 0.1891 0.1900 39,075 -0.00(-0.47%)
Jun 22, 2021 0.2031 0.2031 0.1909 0.1909 38,728 -0.00(-1.70%)
Jun 21, 2021 0.2022 0.2022 0.1942 0.1942 2,050 -0.02(-7.39%)
Jun 18, 2021 0.2097 0.2097 0.2097 0.2097 1,000 -0.01(-4.03%)
Jun 17, 2021 0.2211 0.2211 0.1909 0.2185 145,638 -0.00(-1.13%)
Jun 16, 2021 0.2251 0.2381 0.2210 0.2210 2,973 -0.01(-4.41%)
Jun 15, 2021 0.2299 0.2312 0.2299 0.2312 1,100 +0.01(+4.62%)
Jun 14, 2021 0.2300 0.2300 0.2210 0.2210 21,080 -0.01(-3.91%)
Jun 11, 2021 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.04%)
Jun 10, 2021 0.2081 0.2400 0.2081 0.2299 183,764 +0.00(+1.28%)
Jun 09, 2021 0.2403 0.2404 0.2270 0.2270 12,810 -0.00(-1.82%)
Jun 08, 2021 0.2233 0.2393 0.2188 0.2312 64,750 +0.01(+5.09%)
Jun 07, 2021 0.2750 0.2750 0.1855 0.2200 154,600 +0.00(+2.18%)
Jun 04, 2021 0.2402 0.2402 0.2093 0.2153 84,999 -0.00(-2.14%)
Jun 03, 2021 0.2479 0.2500 0.2173 0.2200 36,500 -0.03(-11.79%)
Jun 02, 2021 0.2525 0.3000 0.2385 0.2494 43,903 +0.01(+2.80%)
Jun 01, 2021 0.2355 0.2500 0.2236 0.2426 98,450 -0.01(-2.96%)
May 28, 2021 0.2319 0.2500 0.2277 0.2500 112,500 +0.02(+7.81%)
May 27, 2021 0.2236 0.2400 0.2236 0.2319 30,776 +0.01(+4.04%)
May 26, 2021 0.2294 0.2294 0.2189 0.2229 17,100 +0.00(+0.32%)
May 25, 2021 0.2200 0.2500 0.2198 0.2222 17,200 -0.04(-14.54%)
May 24, 2021 0.2425 0.2760 0.2425 0.2600 11,836 +0.02(+8.33%)
May 21, 2021 0.2374 0.2400 0.2281 0.2400 16,000 -0.00(-0.12%)
May 20, 2021 0.2300 0.2454 0.2300 0.2403 16,000 +0.01(+3.35%)
May 19, 2021 0.2541 0.2541 0.2100 0.2325 46,556 -0.02(-9.57%)
May 18, 2021 0.2505 0.2791 0.2300 0.2571 62,400 -0.02(-7.12%)
May 17, 2021 0.2564 0.2768 0.2400 0.2768 83,589 +0.02(+7.79%)
May 14, 2021 0.2109 0.2600 0.2108 0.2568 194,788 +0.03(+12.83%)
May 13, 2021 0.1979 0.2594 0.1979 0.2276 106,025 +0.05(+25.33%)
May 12, 2021 0.1821 0.1868 0.1736 0.1816 18,250 +0.01(+6.20%)
May 11, 2021 0.1938 0.2768 0.1710 0.1710 23,333 +0.00(+2.46%)
May 10, 2021 0.1570 0.1877 0.1570 0.1669 52,989 +0.01(+8.45%)
May 07, 2021 0.1550 0.1597 0.1539 0.1539 4,500 +0.00(+1.25%)
May 06, 2021 0.1542 0.1542 0.1469 0.1520 146,500 +0.00(+0.93%)
May 05, 2021 0.1333 0.1700 0.1333 0.1506 21,482 +0.00(+0.40%)
May 04, 2021 0.1500 0.1500 0.1310 0.1500 146,329 -0.00(-0.66%)
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.