Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.1800 0.1800 0.1800 0.1800 2,028 +0.00(+0.00%)
Aug 30, 2023 0.1800 0.1800 0.1750 0.1800 56,427 -0.01(-3.12%)
Aug 29, 2023 0.1950 0.1950 0.1760 0.1858 75,919 -0.00(-1.17%)
Aug 28, 2023 0.1750 0.1880 0.1709 0.1880 65,200 +0.02(+11.18%)
Aug 25, 2023 0.1700 0.1705 0.1660 0.1691 55,110 -0.01(-3.26%)
Aug 24, 2023 0.1740 0.1748 0.1676 0.1748 106,373 +0.00(+0.58%)
Aug 23, 2023 0.1828 0.1949 0.1646 0.1738 247,238 -0.01(-4.24%)
Aug 22, 2023 0.1992 0.1992 0.1730 0.1815 30,350 -0.02(-11.29%)
Aug 21, 2023 0.1870 0.2100 0.1870 0.2046 59,785 +0.02(+9.41%)
Aug 18, 2023 0.1919 0.1919 0.1870 0.1870 2,390 -0.01(-5.08%)
Aug 17, 2023 0.2080 0.2080 0.1919 0.1970 142,175 +0.01(+3.68%)
Aug 16, 2023 0.1800 0.2000 0.1750 0.1900 306,671 +0.00(+1.01%)
Aug 15, 2023 0.1712 0.2000 0.1671 0.1881 452,937 +0.02(+12.57%)
Aug 14, 2023 0.1667 0.1671 0.1666 0.1671 31,490 -0.02(-11.59%)
Aug 10, 2023 0.1890 0 -0.02(-10.85%)
Aug 08, 2023 0.2120 0 -0.00(-1.40%)
Aug 04, 2023 0.2150 50 +0.02(+10.37%)
Aug 03, 2023 0.1997 0.1998 0.1853 0.1948 18,250 +0.00(+1.35%)
Aug 02, 2023 0.1769 0.1922 0.1769 0.1922 18,660 +0.01(+5.90%)
Aug 01, 2023 0.1815 0.1815 0.1815 0.1815 520 +0.01(+8.04%)
Jul 31, 2023 0.1721 0.1721 0.1661 0.1680 85,700 -0.00(-0.47%)
Jul 28, 2023 0.1689 0.1689 0.1688 0.1688 3,050 +0.00(+1.87%)
Jul 27, 2023 0.1700 0.1731 0.1614 0.1657 71,719 -0.00(-1.89%)
Jul 25, 2023 0.1689 0 -0.01(-3.10%)
Jul 24, 2023 0.1727 0.1791 0.1727 0.1743 6,864 -0.00(-0.23%)
Jul 21, 2023 0.1780 0.1780 0.1731 0.1747 900 -0.01(-5.47%)
Jul 20, 2023 0.1848 0.1848 0.1848 0.1848 1,200 +0.00(+0.00%)
Jul 19, 2023 0.1940 0.1940 0.1848 0.1848 20,025 +0.00(+0.11%)
Jul 18, 2023 0.1760 0.1846 0.1760 0.1846 5,205 -0.00(-0.70%)
Jul 17, 2023 0.1859 0.1859 0.1859 0.1859 3,913 -0.00(-1.22%)
Jul 14, 2023 0.1900 0.1900 0.1800 0.1882 41,274 -0.00(-2.28%)
Jul 13, 2023 0.1814 0.1926 0.1814 0.1926 5,325 +0.01(+6.94%)
Jul 12, 2023 0.1760 0.1801 0.1723 0.1801 20,100 +0.01(+5.94%)
Jul 11, 2023 0.1890 0.1890 0.1700 0.1700 15,511 -0.02(-10.29%)
Jul 10, 2023 0.1868 0.1909 0.1864 0.1895 13,715 -0.01(-2.82%)
Jul 07, 2023 0.1800 0.2004 0.1800 0.1950 14,300 -0.01(-2.50%)
Jul 06, 2023 0.2100 0.2100 0.2000 0.2000 9,400 -0.01(-2.91%)
Jul 05, 2023 0.2133 0.2133 0.2059 0.2060 19,317 -0.04(-17.60%)
Jul 03, 2023 0.2360 0.2500 0.2360 0.2500 5,000 +0.02(+6.38%)
Jun 30, 2023 0.2245 0.2350 0.2245 0.2350 12,205 +0.02(+8.49%)
Jun 29, 2023 0.2231 0.2231 0.2166 0.2166 8,200 +0.00(+2.12%)
Jun 28, 2023 0.2095 0.2172 0.2090 0.2121 31,100 +0.00(+0.62%)
Jun 27, 2023 0.2108 0.2108 0.2108 0.2108 10,413 -0.02(-8.35%)
Jun 26, 2023 0.2250 0.2300 0.2250 0.2300 10,500 -0.00(-0.48%)
Jun 23, 2023 0.2291 0.2350 0.2291 0.2311 27,900 -0.02(-7.56%)
Jun 22, 2023 0.2411 0.2500 0.2327 0.2500 158,500 -0.00(-1.81%)
Jun 21, 2023 0.1991 0.2546 0.1991 0.2546 6,500 +0.04(+16.79%)
Jun 20, 2023 0.2000 0.2321 0.2000 0.2180 61,900 +0.04(+23.37%)
Jun 16, 2023 0.1830 0.1880 0.1767 0.1767 73,500 -0.02(-8.73%)
Jun 15, 2023 0.1870 0.1936 0.1827 0.1936 117,322 +0.01(+3.97%)
Jun 13, 2023 0.1862 0 -0.01(-3.42%)
Jun 12, 2023 0.1927 0.1928 0.1927 0.1928 8,000 -0.00(-1.63%)
Jun 09, 2023 0.1885 0.1960 0.1885 0.1960 12,000 +0.01(+3.16%)
Jun 08, 2023 0.1900 0.1905 0.1817 0.1900 27,500 +0.02(+9.32%)
Jun 07, 2023 0.1738 0.1738 0.1738 0.1738 1,504 -0.00(-0.34%)
Jun 06, 2023 0.1800 0.1800 0.1744 0.1744 13,555 +0.01(+9.00%)
Jun 05, 2023 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.63%)
Jun 02, 2023 0.1578 0.1630 0.1450 0.1544 101,020 -0.01(-3.50%)
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.