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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
May 31, 2022 0.3003 0.3030 0.2760 0.3005 78,519 +0.05(+19.01%)
May 27, 2022 0.2600 0.2750 0.2525 0.2525 17,600 -0.03(-9.14%)
May 26, 2022 0.2794 0.2794 0.2778 0.2779 7,200 -0.02(-5.48%)
May 25, 2022 0.2571 0.2940 0.2430 0.2940 3,800 +0.02(+7.65%)
May 24, 2022 0.2620 0.2814 0.2620 0.2731 31,200 +0.00(+1.15%)
May 23, 2022 0.2800 0.2800 0.2533 0.2700 1,809 -0.01(-3.57%)
May 20, 2022 0.2811 0.2820 0.2747 0.2800 9,920 -0.00(-0.64%)
May 19, 2022 0.2838 0.2885 0.2765 0.2818 15,800 +0.01(+4.49%)
May 18, 2022 0.2603 0.2770 0.2602 0.2697 39,300 -0.03(-8.79%)
May 17, 2022 0.2955 0.3000 0.2955 0.2957 21,000 +0.01(+1.97%)
May 16, 2022 0.2820 0.3000 0.2690 0.2900 50,624 +0.02(+7.57%)
May 13, 2022 0.2600 0.2696 0.2590 0.2696 32,393 +0.01(+5.73%)
May 12, 2022 0.2599 0.2700 0.2550 0.2550 72,100 -0.01(-3.70%)
May 11, 2022 0.2651 0.2700 0.2648 0.2648 4,100 +0.01(+3.36%)
May 10, 2022 0.2641 0.2641 0.2500 0.2562 55,150 -0.00(-0.70%)
May 09, 2022 0.2766 0.2766 0.2533 0.2580 291,788 -0.06(-19.38%)
May 06, 2022 0.2768 0.3200 0.2700 0.3200 140,359 +0.02(+6.42%)
May 05, 2022 0.3325 0.3325 0.3004 0.3007 33,300 -0.02(-5.83%)
May 03, 2022 0.3193 0 +0.01(+1.75%)
May 02, 2022 0.3099 0.3138 0.2987 0.3138 66,000 +0.00(+0.90%)
Apr 29, 2022 0.2900 0.3139 0.2900 0.3110 22,220 +0.02(+5.10%)
Apr 28, 2022 0.2884 0.2959 0.2750 0.2959 45,175 -0.00(-0.70%)
Apr 27, 2022 0.3001 0.3100 0.2938 0.2980 100,765 -0.01(-3.81%)
Apr 26, 2022 0.3073 0.3300 0.3001 0.3098 76,700 -0.02(-5.35%)
Apr 25, 2022 0.3110 0.3299 0.2761 0.3273 224,288 -0.02(-6.86%)
Apr 22, 2022 0.3500 0.3592 0.3250 0.3514 38,837 -0.01(-3.81%)
Apr 21, 2022 0.4000 0.4060 0.3500 0.3653 210,103 -0.02(-5.36%)
Apr 20, 2022 0.3619 0.3900 0.3501 0.3860 201,089 +0.02(+5.46%)
Apr 19, 2022 0.3518 0.3762 0.3518 0.3660 56,008 +0.05(+16.15%)
Apr 18, 2022 0.3171 0.3228 0.3136 0.3151 29,100 -0.00(-0.28%)
Apr 14, 2022 0.3300 0.3300 0.3160 0.3160 59,739 -0.01(-4.24%)
Apr 13, 2022 0.3313 0.3369 0.3200 0.3300 49,854 -0.01(-2.94%)
Apr 12, 2022 0.3528 0.3539 0.3388 0.3400 84,877 -0.00(-1.25%)
Apr 11, 2022 0.3100 0.3600 0.3100 0.3443 253,997 +0.05(+18.72%)
Apr 08, 2022 0.2719 0.2900 0.2606 0.2900 30,000 +0.03(+11.54%)
Apr 07, 2022 0.2600 0.2600 0.2507 0.2600 5,500 -0.01(-5.07%)
Apr 06, 2022 0.2659 0.2739 0.2659 0.2739 1,376 -0.00(-0.25%)
Apr 05, 2022 0.2500 0.2746 0.2500 0.2746 27,316 +0.02(+9.84%)
Apr 04, 2022 0.2514 0.2514 0.2500 0.2500 40,857 +0.01(+3.31%)
Apr 01, 2022 0.2500 0.2500 0.2416 0.2420 27,000 -0.01(-3.20%)
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%)
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.