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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0514 +0.0004 (+0.78%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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 29, 2023 0.1500 0.1537 0.1500 0.1537 56,000 +0.01(+4.99%)
Sep 28, 2023 0.1377 0.1507 0.1377 0.1464 119,585 +0.01(+6.32%)
Sep 27, 2023 0.1404 0.1432 0.1377 0.1377 76,574 -0.01(-7.58%)
Sep 26, 2023 0.1480 0.1490 0.1406 0.1490 138,660 +0.00(+0.00%)
Sep 25, 2023 0.1698 0.1520 0.1470 0.1490 120,760 -0.02(-11.63%)
Sep 22, 2023 0.1700 0.1750 0.1604 0.1686 88,813 +0.00(+1.20%)
Sep 21, 2023 0.1423 0.1700 0.1381 0.1666 297,648 +0.03(+20.29%)
Sep 20, 2023 0.1402 0.1467 0.1382 0.1385 28,458 -0.01(-4.02%)
Sep 19, 2023 0.1483 0.1483 0.1443 0.1443 19,154 -0.00(-0.48%)
Sep 18, 2023 0.1500 0.1500 0.1431 0.1450 61,823 -0.01(-3.33%)
Sep 15, 2023 0.1506 0.1603 0.1450 0.1500 38,695 -0.01(-6.25%)
Sep 14, 2023 0.1670 0.1670 0.1521 0.1600 46,455 +0.01(+5.75%)
Sep 13, 2023 0.1539 0.1580 0.1443 0.1513 242,107 -0.01(-3.63%)
Sep 12, 2023 0.1532 0.1585 0.1520 0.1570 33,154 -0.00(-2.00%)
Sep 11, 2023 0.1680 0.1680 0.1600 0.1602 117,375 -0.00(-1.48%)
Sep 08, 2023 0.1680 0.1914 0.1626 0.1626 65,004 -0.00(-1.16%)
Sep 07, 2023 0.1765 0.1765 0.1629 0.1645 71,400 -0.02(-11.56%)
Sep 06, 2023 0.1820 0.1860 0.1752 0.1860 408,000 +0.01(+4.26%)
Sep 05, 2023 0.1730 0.1784 0.1700 0.1784 17,900 +0.01(+4.82%)
Sep 01, 2023 0.1703 0.1830 0.1700 0.1702 200,942 -0.01(-5.44%)
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%)
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.