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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0460 +0.0039 (+9.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 14, 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 (%)
Jul 29, 2022 0.2700 0.2970 0.2641 0.2900 117,847 +0.02(+8.61%)
Jul 28, 2022 0.2776 0.2776 0.2621 0.2670 48,271 -0.01(-2.77%)
Jul 27, 2022 0.2730 0.2800 0.2662 0.2746 63,471 -0.00(-0.76%)
Jul 26, 2022 0.2930 0.2930 0.2767 0.2767 29,868 -0.01(-4.65%)
Jul 25, 2022 0.2817 0.2936 0.2817 0.2902 26,187 +0.02(+6.61%)
Jul 22, 2022 0.2730 0.2776 0.2722 0.2722 23,869 +0.00(+1.19%)
Jul 21, 2022 0.2619 0.2730 0.2619 0.2690 51,000 -0.00(-0.37%)
Jul 20, 2022 0.2660 0.2750 0.2660 0.2700 38,600 +0.02(+5.97%)
Jul 19, 2022 0.2630 0.2630 0.2548 0.2548 14,000 -0.00(-0.08%)
Jul 18, 2022 0.2500 0.2578 0.2500 0.2550 30,600 +0.02(+6.25%)
Jul 15, 2022 0.2359 0.2400 0.2359 0.2400 3,600 -0.01(-2.04%)
Jul 14, 2022 0.2590 0.2597 0.2300 0.2450 63,542 -0.04(-13.88%)
Jul 13, 2022 0.2806 0.2945 0.2806 0.2845 23,230 +0.00(+0.67%)
Jul 12, 2022 0.2700 0.2873 0.2678 0.2826 97,601 +0.02(+9.03%)
Jul 11, 2022 0.2587 0.2650 0.2587 0.2592 9,465 -0.02(-7.10%)
Jul 08, 2022 0.2635 0.2790 0.2635 0.2790 10,790 +0.00(+0.40%)
Jul 07, 2022 0.2280 0.2779 0.2280 0.2779 29,990 +0.02(+6.88%)
Jul 06, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.15%)
Jul 05, 2022 0.2600 0.2639 0.2470 0.2596 54,202 -0.01(-3.82%)
Jul 01, 2022 0.2700 0.2700 0.2520 0.2699 34,750 +0.00(+0.33%)
Jun 30, 2022 0.2757 0.2830 0.2690 0.2690 7,858 +0.01(+3.74%)
Jun 29, 2022 0.3051 0.3051 0.2593 0.2593 13,725 -0.02(-6.05%)
Jun 28, 2022 0.2827 0.2898 0.2760 0.2760 15,061 -0.01(-2.44%)
Jun 27, 2022 0.2700 0.2829 0.2700 0.2829 10,043 +0.03(+9.95%)
Jun 24, 2022 0.2375 0.2700 0.2375 0.2573 31,198 +0.01(+5.02%)
Jun 23, 2022 0.2466 0.2700 0.2308 0.2450 11,100 -0.01(-4.52%)
Jun 22, 2022 0.2720 0.2840 0.2566 0.2566 27,999 +0.02(+8.04%)
Jun 17, 2022 0.2375 0 -0.01(-3.06%)
Jun 16, 2022 0.2450 0.2450 0.2450 0.2450 20,000 -0.02(-8.24%)
Jun 15, 2022 0.2641 0.2670 0.2600 0.2670 7,502 +0.01(+2.69%)
Jun 14, 2022 0.2582 0.2600 0.2582 0.2600 300 -0.01(-2.33%)
Jun 13, 2022 0.2880 0.3090 0.2656 0.2662 23,140 -0.03(-8.84%)
Jun 10, 2022 0.2910 0.2920 0.2910 0.2920 4,644 +0.02(+6.18%)
Jun 09, 2022 0.2780 0.3150 0.2743 0.2750 29,316 -0.03(-9.45%)
Jun 08, 2022 0.3100 0.3200 0.3037 0.3037 4,500 +0.01(+3.16%)
Jun 07, 2022 0.2800 0.2949 0.2800 0.2944 13,100 -0.00(-0.20%)
Jun 03, 2022 0.2950 0 +0.00(+0.85%)
Jun 02, 2022 0.2950 0.3046 0.2925 0.2925 17,664 -0.01(-1.71%)
Jun 01, 2022 0.3056 0.3056 0.2976 0.2976 1,700 -0.00(-0.97%)
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%)
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.