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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0478 -0.0004 (-0.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.1820 0.2005 0.1729 0.2005 13,000 +0.03(+17.94%)
Feb 27, 2023 0.1729 0.1756 0.1693 0.1700 28,713 -0.01(-4.01%)
Feb 24, 2023 0.1779 0.1779 0.1765 0.1771 25,300 +0.00(+2.85%)
Feb 23, 2023 0.1722 0.1892 0.1722 0.1722 29,225 +0.01(+3.42%)
Feb 22, 2023 0.1750 0.1750 0.1659 0.1665 68,650 -0.01(-4.86%)
Feb 21, 2023 0.1764 0.1764 0.1750 0.1750 37,000 -0.00(-2.51%)
Feb 17, 2023 0.1757 0.1795 0.1723 0.1795 44,333 -0.00(-0.28%)
Feb 16, 2023 0.1694 0.1800 0.1690 0.1800 64,298 +0.01(+2.86%)
Feb 15, 2023 0.1788 0.1789 0.1701 0.1750 94,386 -0.00(-1.52%)
Feb 14, 2023 0.1785 0.1785 0.1777 0.1777 10,600 -0.00(-1.28%)
Feb 13, 2023 0.1800 0.1800 0.1783 0.1800 55,401 +0.00(+0.00%)
Feb 10, 2023 0.1857 0.1857 0.1800 0.1800 21,800 +0.00(+0.00%)
Feb 09, 2023 0.1929 0.1929 0.1800 0.1800 24,268 -0.00(-1.48%)
Feb 08, 2023 0.1900 0.1900 0.1827 0.1827 22,600 -0.00(-1.08%)
Feb 07, 2023 0.1850 0.1900 0.1805 0.1847 95,602 +0.00(+2.61%)
Feb 06, 2023 0.1875 0.1987 0.1800 0.1800 168,963 -0.01(-6.30%)
Feb 03, 2023 0.2030 0.2030 0.1912 0.1921 121,200 -0.01(-2.73%)
Feb 02, 2023 0.2048 0.2078 0.1975 0.1975 151,000 -0.00(-0.25%)
Feb 01, 2023 0.2076 0.2076 0.1948 0.1980 102,125 -0.00(-0.50%)
Jan 31, 2023 0.2050 0.2050 0.1990 0.1990 89,750 -0.01(-5.19%)
Jan 30, 2023 0.2093 0.2200 0.2043 0.2099 220,718 -0.00(-0.05%)
Jan 27, 2023 0.2133 0.2190 0.2100 0.2100 67,500 -0.01(-6.00%)
Jan 26, 2023 0.2210 0.2234 0.2210 0.2234 60,000 +0.01(+2.48%)
Jan 25, 2023 0.2109 0.2180 0.2026 0.2180 10,855 +0.00(+1.54%)
Jan 24, 2023 0.2260 0.2260 0.1966 0.2147 342,825 +0.00(+1.51%)
Jan 23, 2023 0.2123 0.2150 0.2073 0.2115 153,367 +0.00(+2.03%)
Jan 20, 2023 0.2095 0.2149 0.2060 0.2073 183,600 -0.00(-0.10%)
Jan 19, 2023 0.2106 0.2107 0.2013 0.2075 17,720 +0.00(+1.22%)
Jan 18, 2023 0.2070 0.2180 0.2000 0.2050 306,625 +0.00(+0.99%)
Jan 17, 2023 0.2057 0.2091 0.2030 0.2030 68,517 -0.02(-7.01%)
Jan 13, 2023 0.2114 0.2195 0.2050 0.2183 165,347 +0.00(+0.18%)
Jan 12, 2023 0.2112 0.2191 0.2077 0.2179 82,309 +0.00(+1.35%)
Jan 11, 2023 0.2009 0.2170 0.2009 0.2150 379,104 +0.01(+5.39%)
Jan 10, 2023 0.1900 0.2118 0.1900 0.2040 221,515 -0.01(-3.18%)
Jan 09, 2023 0.2243 0.2243 0.2076 0.2107 353,972 +0.02(+10.89%)
Jan 06, 2023 0.1884 0.1900 0.1873 0.1900 79,824 -0.00(-0.58%)
Jan 05, 2023 0.1919 0.1956 0.1906 0.1911 163,246 +0.00(+1.49%)
Jan 04, 2023 0.1874 0.1905 0.1837 0.1883 146,075 +0.00(+1.89%)
Jan 03, 2023 0.1814 0.1848 0.1814 0.1848 16,100 +0.01(+3.18%)
Dec 30, 2022 0.1759 0.1859 0.1733 0.1791 133,511 -0.00(-1.76%)
Dec 29, 2022 0.1852 0.1852 0.1818 0.1823 9,710 -0.00(-1.57%)
Dec 28, 2022 0.1882 0.1911 0.1788 0.1852 60,514 -0.01(-5.65%)
Dec 27, 2022 0.1768 0.1963 0.1688 0.1963 59,805 +0.01(+7.80%)
Dec 23, 2022 0.1737 0.1821 0.1737 0.1821 57,632 +0.01(+2.88%)
Dec 22, 2022 0.1846 0.1846 0.1708 0.1770 58,770 -0.00(-2.69%)
Dec 21, 2022 0.1810 0.1831 0.1766 0.1819 80,565 +0.00(+0.50%)
Dec 20, 2022 0.1878 0.1900 0.1810 0.1810 165,815 -0.01(-3.83%)
Dec 19, 2022 0.1870 0.1915 0.1827 0.1882 238,430 +0.00(+1.89%)
Dec 16, 2022 0.1800 0.1847 0.1750 0.1847 86,683 +0.00(+0.00%)
Dec 15, 2022 0.1830 0.1855 0.1823 0.1847 87,850 -0.00(-0.70%)
Dec 14, 2022 0.1880 0.1895 0.1810 0.1860 70,274 -0.00(-1.69%)
Dec 13, 2022 0.1900 0.1900 0.1881 0.1892 15,726 +0.00(+0.42%)
Dec 12, 2022 0.1902 0.1902 0.1740 0.1884 150,217 -0.01(-3.38%)
Dec 09, 2022 0.1946 0.1962 0.1933 0.1950 39,200 -0.00(-0.26%)
Dec 08, 2022 0.1915 0.2010 0.1915 0.1955 74,850 +0.00(+1.51%)
Dec 07, 2022 0.2022 0.2099 0.1926 0.1926 66,896 -0.01(-6.05%)
Dec 06, 2022 0.2161 0.2161 0.2050 0.2050 61,054 -0.00(-1.82%)
Dec 05, 2022 0.2200 0.2200 0.2050 0.2088 77,559 -0.01(-4.92%)
Dec 02, 2022 0.2158 0.2246 0.2150 0.2196 232,673 +0.01(+3.54%)
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.