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 (%)
Apr 30, 2021 0.1466 0.1547 0.1305 0.1510 176,600 +0.00(+0.67%)
Apr 29, 2021 0.1500 0.1504 0.1490 0.1500 28,176 +0.02(+15.74%)
Apr 28, 2021 0.1347 0.1347 0.1296 0.1296 11,000 +0.00(+0.47%)
Apr 27, 2021 0.1369 0.1390 0.1290 0.1290 112,500 -0.01(-7.79%)
Apr 26, 2021 0.1400 0.1485 0.1370 0.1399 184,062 -0.01(-6.55%)
Apr 23, 2021 0.1380 0.1497 0.1360 0.1497 82,500 +0.01(+7.08%)
Apr 22, 2021 0.1358 0.1491 0.1349 0.1398 2,550 +0.01(+4.33%)
Apr 21, 2021 0.1444 0.1484 0.1340 0.1340 16,400 +0.00(+3.08%)
Apr 20, 2021 0.1437 0.1437 0.1300 0.1300 5,200 -0.01(-4.13%)
Apr 19, 2021 0.1400 0.1409 0.1330 0.1356 21,250 +0.00(+0.82%)
Apr 16, 2021 0.1359 0.1369 0.1345 0.1345 30,200 -0.01(-3.93%)
Apr 15, 2021 0.1239 0.1409 0.1239 0.1400 133,422 +0.01(+8.70%)
Apr 14, 2021 0.1284 0.1326 0.1284 0.1288 17,854 -0.00(-2.87%)
Apr 13, 2021 0.1225 0.1326 0.1225 0.1326 23,765 +0.00(+0.76%)
Apr 12, 2021 0.1394 0.1394 0.1316 0.1316 17,300 +0.00(+1.23%)
Apr 09, 2021 0.1314 0.1392 0.1266 0.1300 48,300 -0.01(-5.66%)
Apr 08, 2021 0.1361 0.1403 0.1272 0.1378 127,300 +0.00(+1.62%)
Apr 07, 2021 0.1279 0.1396 0.1178 0.1356 196,893 +0.02(+13.00%)
Apr 06, 2021 0.1155 0.1326 0.1155 0.1200 99,304 +0.00(+2.74%)
Apr 05, 2021 0.1048 0.1274 0.1023 0.1168 291,100 +0.04(+46.92%)
Mar 31, 2021 0.0795 0.0795 0.0795 0 -0.01(-8.93%)
Mar 29, 2021 0.0873 0.0873 0.0873 0 -0.02(-16.38%)
Mar 24, 2021 0.1044 0.1044 0.1044 0 +0.00(+4.40%)
Mar 22, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2021 0.1090 0.1090 0.0910 0.1000 3,600 -0.01(-8.59%)
Mar 18, 2021 0.1054 0.1094 0.1054 0.1094 11,550 +0.01(+15.16%)
Mar 16, 2021 0.0950 0.0950 0.0950 0 -0.00(-1.25%)
Mar 15, 2021 0.0900 0.0962 0.0881 0.0962 4,100 -0.00(-4.56%)
Mar 12, 2021 0.1008 0.1008 0.1008 0.1008 4,300 +0.00(+0.20%)
Mar 11, 2021 0.1006 0.1006 0.1006 0.1006 6,000 +0.01(+14.32%)
Mar 09, 2021 0.0880 0.0880 0.0880 22 +0.00(+0.00%)
Mar 08, 2021 0.0739 0.0880 0.0739 0.0880 53,260 +0.00(+1.27%)
Mar 05, 2021 0.0840 0.0869 0.0840 0.0869 30,500 -0.01(-12.75%)
Feb 26, 2021 0.0996 0.0996 0.0996 0 -0.01(-8.71%)
Feb 25, 2021 0.1091 0.1091 0.1091 0.1091 500 +0.00(+4.10%)
Feb 24, 2021 0.1048 0.1048 0.1048 0.1048 17,000 +0.01(+5.75%)
Feb 23, 2021 0.0991 0.0991 0.0991 0.0991 1,000 -0.02(-17.49%)
Feb 22, 2021 0.1118 0.1201 0.0990 0.1201 549,000 +0.02(+21.31%)
Feb 19, 2021 0.0962 0.1040 0.0962 0.0990 160,400 +0.03(+47.76%)
Feb 17, 2021 0.0670 0.0670 0.0670 0 -0.02(-20.05%)
Feb 16, 2021 0.0838 0.0840 0.0838 0.0838 18,206 -0.01(-8.91%)
Feb 11, 2021 0.0920 0.0920 0.0920 0 +0.02(+22.99%)
Feb 10, 2021 0.0827 0.0828 0.0748 0.0748 22,500 -0.01(-13.63%)
Feb 09, 2021 0.0865 0.0866 0.0865 0.0866 1,000 +0.00(+5.22%)
Feb 08, 2021 0.0823 0.0823 0.0823 0.0823 1,000 +0.01(+19.28%)
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.