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 (%)
May 28, 2021 0.2319 0.2500 0.2277 0.2500 112,500 +0.02(+7.81%)
May 27, 2021 0.2236 0.2400 0.2236 0.2319 30,776 +0.01(+4.04%)
May 26, 2021 0.2294 0.2294 0.2189 0.2229 17,100 +0.00(+0.32%)
May 25, 2021 0.2200 0.2500 0.2198 0.2222 17,200 -0.04(-14.54%)
May 24, 2021 0.2425 0.2760 0.2425 0.2600 11,836 +0.02(+8.33%)
May 21, 2021 0.2374 0.2400 0.2281 0.2400 16,000 -0.00(-0.12%)
May 20, 2021 0.2300 0.2454 0.2300 0.2403 16,000 +0.01(+3.35%)
May 19, 2021 0.2541 0.2541 0.2100 0.2325 46,556 -0.02(-9.57%)
May 18, 2021 0.2505 0.2791 0.2300 0.2571 62,400 -0.02(-7.12%)
May 17, 2021 0.2564 0.2768 0.2400 0.2768 83,589 +0.02(+7.79%)
May 14, 2021 0.2109 0.2600 0.2108 0.2568 194,788 +0.03(+12.83%)
May 13, 2021 0.1979 0.2594 0.1979 0.2276 106,025 +0.05(+25.33%)
May 12, 2021 0.1821 0.1868 0.1736 0.1816 18,250 +0.01(+6.20%)
May 11, 2021 0.1938 0.2768 0.1710 0.1710 23,333 +0.00(+2.46%)
May 10, 2021 0.1570 0.1877 0.1570 0.1669 52,989 +0.01(+8.45%)
May 07, 2021 0.1550 0.1597 0.1539 0.1539 4,500 +0.00(+1.25%)
May 06, 2021 0.1542 0.1542 0.1469 0.1520 146,500 +0.00(+0.93%)
May 05, 2021 0.1333 0.1700 0.1333 0.1506 21,482 +0.00(+0.40%)
May 04, 2021 0.1500 0.1500 0.1310 0.1500 146,329 -0.00(-0.66%)
May 03, 2021 0.1546 0.1574 0.1495 0.1510 113,170 +0.00(+0.00%)
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%)
Feb 03, 2021 0.0690 0.0690 0.0690 0 -0.00(-0.14%)
Jan 29, 2021 0.0691 0.0691 0.0691 0 -0.00(-1.71%)
Jan 27, 2021 0.0703 0.0703 0.0703 0 +0.00(+0.00%)
Jan 21, 2021 0.0703 0.0703 0.0703 0 +0.00(+1.01%)
Jan 14, 2021 0.0696 0.0696 0.0696 0 +0.00(+0.00%)
Jan 11, 2021 0.0696 0.0696 0.0696 0 -0.00(-0.43%)
Jan 08, 2021 0.0699 0.0699 0.0699 0.0699 1,500 +0.01(+15.73%)
Jan 07, 2021 0.0560 0.0604 0.0560 0.0604 2,000 +0.01(+25.83%)
Jan 05, 2021 0.0480 0.0480 0.0480 0 -0.01(-21.31%)
Jan 04, 2021 0.0570 0.0610 0.0570 0.0610 102,000 +0.03(+69.44%)
Dec 22, 2020 0.0360 0.0360 0.0360 0 -0.02(-38.57%)
Dec 21, 2020 0.0586 0.0586 0.0586 25 +0.00(+0.00%)
Dec 18, 2020 0.0586 0.0586 0.0586 50 +0.00(+0.00%)
Nov 18, 2020 0.0586 0.0586 0.0586 0 -0.00(-2.33%)
Nov 17, 2020 0.0600 0.0600 0.0600 0.0600 185 +0.00(+5.08%)
Nov 13, 2020 0.0571 0.0571 0.0571 0 -0.00(-4.03%)
Nov 10, 2020 0.0595 0.0595 0.0595 0 +0.00(+2.06%)
Nov 06, 2020 0.0583 0.0583 0.0583 0 +0.02(+46.12%)
Oct 29, 2020 0.0399 0.0399 0.0399 0 -0.00(-6.12%)
Oct 28, 2020 0.0425 0.0425 0.0425 0.0425 320 -0.00(-8.60%)
Oct 16, 2020 0.0465 0.0465 0.0465 0 +0.00(+0.00%)
Oct 13, 2020 0.0465 0.0465 0.0465 0 +0.00(+4.73%)
Oct 08, 2020 0.0444 0.0444 0.0444 0 +0.01(+15.03%)
Sep 29, 2020 0.0386 0.0386 0.0386 0 +0.00(+3.76%)
Sep 28, 2020 0.0398 0.0398 0.0361 0.0372 12,500 -0.01(-28.19%)
Sep 22, 2020 0.0518 0.0518 0.0518 0 -0.00(-3.54%)
Sep 21, 2020 0.0537 0.0537 0.0537 0.0537 500 +0.01(+15.98%)
Sep 17, 2020 0.0463 0.0463 0.0463 0 -0.02(-25.20%)
Sep 16, 2020 0.0482 0.0619 0.0482 0.0619 1,400 +0.00(+7.09%)
Sep 15, 2020 0.0405 0.0578 0.0405 0.0578 1,480 -0.00(-0.52%)
Sep 14, 2020 0.0405 0.0581 0.0405 0.0581 7,800 +0.01(+25.49%)
Sep 11, 2020 0.0463 0.0463 0.0463 0.0463 200 -0.00(-0.64%)
Sep 04, 2020 0.0466 0.0466 0.0466 0 -0.01(-20.75%)
Sep 03, 2020 0.0588 0.0588 0.0588 0.0588 250 -0.00(-3.92%)
Aug 31, 2020 0.0612 0.0612 0.0612 0 +0.00(+0.00%)
Aug 20, 2020 0.0612 0.0612 0.0612 0 -0.00(-5.41%)
Aug 19, 2020 0.0609 0.0647 0.0609 0.0647 100,000 -0.00(-1.52%)
Aug 18, 2020 0.0502 0.0657 0.0502 0.0657 5,040 +0.01(+18.81%)
Aug 14, 2020 0.0553 0.0553 0.0553 0 -0.00(-4.66%)
Aug 13, 2020 0.0517 0.0580 0.0517 0.0580 2,100 +0.00(+1.05%)
Aug 11, 2020 0.0574 0.0574 0.0574 0 -0.00(-4.33%)
Aug 06, 2020 0.0600 0.0600 0.0600 0 -0.00(-2.76%)
Aug 05, 2020 0.0651 0.0651 0.0617 0.0617 13,700 -0.00(-3.59%)
Aug 04, 2020 0.0640 0.0640 0.0640 0.0640 10,000 -0.00(-0.78%)
Jul 31, 2020 0.0645 0.0645 0.0645 0 +0.01(+14.56%)
Jul 30, 2020 0.0563 0.0563 0.0563 15 +0.00(+0.00%)
Jul 28, 2020 0.0563 0.0563 0.0563 0 +0.00(+2.55%)
Jul 27, 2020 0.0381 0.0549 0.0381 0.0549 43,650 +0.00(+2.81%)
Jul 22, 2020 0.0534 0.0534 0.0534 0 +0.00(+0.00%)
Jul 21, 2020 0.0417 0.0534 0.0417 0.0534 11,000 +0.00(+5.53%)
Jul 15, 2020 0.0506 0.0506 0.0506 0 +0.01(+33.16%)
Jul 13, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jul 10, 2020 0.0380 0.0380 0.0380 4,920 +0.00(+0.00%)
Jul 09, 2020 0.0481 0.0481 0.0380 0.0380 32,520 -0.01(-18.63%)
Jul 07, 2020 0.0467 0.0467 0.0467 0 +0.02(+59.93%)
Jul 02, 2020 0.0292 0.0292 0.0292 0 +0.01(+26.96%)
Jun 23, 2020 0.0230 0.0230 0.0230 0 -0.02(-42.21%)
Jun 16, 2020 0.0398 0.0398 0.0398 0 +0.00(+1.27%)
Jun 15, 2020 0.0393 0.0393 0.0270 0.0393 18,700 +0.01(+26.37%)
Jun 12, 2020 0.0311 0.0311 0.0311 8 +0.00(+0.00%)
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.