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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0500 -0.0014 (-2.72%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 3, 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 (%)
Sep 30, 2022 0.1861 0.1888 0.1813 0.1860 46,760 -0.01(-3.38%)
Sep 29, 2022 0.1873 0.1925 0.1873 0.1925 14,200 +0.01(+2.78%)
Sep 28, 2022 0.1921 0.1940 0.1855 0.1873 33,109 +0.00(+0.70%)
Sep 27, 2022 0.1984 0.1984 0.1860 0.1860 155,700 -0.00(-2.11%)
Sep 26, 2022 0.2054 0.2055 0.1878 0.1900 90,850 -0.01(-5.38%)
Sep 23, 2022 0.1840 0.2051 0.1840 0.2008 161,851 -0.00(-0.05%)
Sep 22, 2022 0.2216 0.2300 0.2009 0.2009 60,665 -0.01(-3.74%)
Sep 21, 2022 0.2038 0.2109 0.1998 0.2087 56,550 +0.00(+2.40%)
Sep 20, 2022 0.2011 0.2114 0.2000 0.2038 36,550 -0.01(-3.04%)
Sep 19, 2022 0.2200 0.2200 0.2020 0.2102 119,122 -0.02(-7.64%)
Sep 16, 2022 0.2294 0.2391 0.2250 0.2276 93,185 -0.00(-0.31%)
Sep 15, 2022 0.2470 0.2470 0.2283 0.2283 47,760 +0.00(+1.06%)
Sep 14, 2022 0.2312 0.2374 0.2259 0.2259 7,350 +0.00(+0.00%)
Sep 13, 2022 0.2278 0.2322 0.2259 0.2259 9,800 -0.01(-4.48%)
Sep 12, 2022 0.2400 0.2467 0.2320 0.2365 28,473 +0.01(+2.65%)
Sep 09, 2022 0.2268 0.2397 0.2253 0.2304 32,912 +0.01(+6.91%)
Sep 08, 2022 0.2250 0.2300 0.2040 0.2155 74,380 -0.02(-9.11%)
Sep 07, 2022 0.2261 0.2371 0.2261 0.2371 875 +0.01(+3.09%)
Sep 06, 2022 0.2215 0.2400 0.2215 0.2300 135,000 +0.01(+4.55%)
Sep 02, 2022 0.2175 0.2470 0.2080 0.2200 193,702 +0.02(+10.00%)
Sep 01, 2022 0.2130 0.2130 0.1955 0.2000 39,408 -0.02(-7.49%)
Aug 31, 2022 0.2240 0.2377 0.2000 0.2162 223,165 +0.00(+0.32%)
Aug 30, 2022 0.2502 0.2502 0.2155 0.2155 29,200 -0.04(-14.11%)
Aug 29, 2022 0.2445 0.2524 0.2424 0.2509 130,136 +0.00(+0.76%)
Aug 26, 2022 0.2452 0.2527 0.2452 0.2490 34,338 -0.00(-1.46%)
Aug 25, 2022 0.2400 0.2600 0.2400 0.2527 281,978 +0.00(+0.20%)
Aug 24, 2022 0.2381 0.2613 0.2381 0.2522 147,851 +0.01(+3.79%)
Aug 23, 2022 0.2400 0.2545 0.2336 0.2430 85,290 +0.01(+6.58%)
Aug 22, 2022 0.2503 0.2556 0.2183 0.2280 220,541 -0.03(-11.28%)
Aug 19, 2022 0.3000 0.3000 0.2457 0.2570 113,499 -0.04(-13.70%)
Aug 18, 2022 0.2969 0.3040 0.2814 0.2978 76,936 -0.02(-5.76%)
Aug 17, 2022 0.3164 0.3220 0.3100 0.3160 21,500 -0.01(-2.95%)
Aug 16, 2022 0.3261 0.3280 0.3249 0.3256 13,500 -0.00(-0.12%)
Aug 15, 2022 0.3202 0.3270 0.3202 0.3260 41,250 +0.00(+0.31%)
Aug 12, 2022 0.3250 0.3322 0.3250 0.3250 30,575 -0.00(-1.28%)
Aug 11, 2022 0.3286 0.3300 0.3243 0.3292 12,350 +0.01(+2.87%)
Aug 10, 2022 0.3225 0.3300 0.3143 0.3200 64,040 +0.00(+0.82%)
Aug 09, 2022 0.3288 0.3294 0.3125 0.3174 36,876 +0.00(+0.32%)
Aug 08, 2022 0.3200 0.3270 0.3103 0.3164 114,200 +0.00(+1.41%)
Aug 05, 2022 0.3055 0.3120 0.3000 0.3120 47,117 -0.00(-0.45%)
Aug 04, 2022 0.3293 0.3310 0.3134 0.3134 27,758 +0.00(+0.13%)
Aug 03, 2022 0.3320 0.3320 0.3120 0.3130 38,517 -0.01(-3.75%)
Aug 02, 2022 0.2947 0.3500 0.2947 0.3252 101,948 -0.00(-0.52%)
Aug 01, 2022 0.3185 0.3269 0.2995 0.3269 47,029 +0.04(+12.72%)
Jul 29, 2022 0.2700 0.2970 0.2641 0.2900 117,847 +0.02(+8.61%)
Jul 28, 2022 0.2776 0.2776 0.2621 0.2670 48,271 -0.01(-2.77%)
Jul 27, 2022 0.2730 0.2800 0.2662 0.2746 63,471 -0.00(-0.76%)
Jul 26, 2022 0.2930 0.2930 0.2767 0.2767 29,868 -0.01(-4.65%)
Jul 25, 2022 0.2817 0.2936 0.2817 0.2902 26,187 +0.02(+6.61%)
Jul 22, 2022 0.2730 0.2776 0.2722 0.2722 23,869 +0.00(+1.19%)
Jul 21, 2022 0.2619 0.2730 0.2619 0.2690 51,000 -0.00(-0.37%)
Jul 20, 2022 0.2660 0.2750 0.2660 0.2700 38,600 +0.02(+5.97%)
Jul 19, 2022 0.2630 0.2630 0.2548 0.2548 14,000 -0.00(-0.08%)
Jul 18, 2022 0.2500 0.2578 0.2500 0.2550 30,600 +0.02(+6.25%)
Jul 15, 2022 0.2359 0.2400 0.2359 0.2400 3,600 -0.01(-2.04%)
Jul 14, 2022 0.2590 0.2597 0.2300 0.2450 63,542 -0.04(-13.88%)
Jul 13, 2022 0.2806 0.2945 0.2806 0.2845 23,230 +0.00(+0.67%)
Jul 12, 2022 0.2700 0.2873 0.2678 0.2826 97,601 +0.02(+9.03%)
Jul 11, 2022 0.2587 0.2650 0.2587 0.2592 9,465 -0.02(-7.10%)
Jul 08, 2022 0.2635 0.2790 0.2635 0.2790 10,790 +0.00(+0.40%)
Jul 07, 2022 0.2280 0.2779 0.2280 0.2779 29,990 +0.02(+6.88%)
Jul 06, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.15%)
Jul 05, 2022 0.2600 0.2639 0.2470 0.2596 54,202 -0.01(-3.82%)
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.