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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0287 -0.0005 (-1.71%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 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 26, 2024 0.0278 0.0302 0.0250 0.0287 547,415 -0.00(-1.71%)
Sep 25, 2024 0.0299 0.0313 0.0292 0.0292 34,000 +0.00(+5.04%)
Sep 24, 2024 0.0280 0.0290 0.0262 0.0278 75,000 +0.00(+4.91%)
Sep 23, 2024 0.0262 0.0298 0.0262 0.0265 32,500 -0.00(-6.03%)
Sep 20, 2024 0.0272 0.0297 0.0255 0.0282 399,750 -0.00(-1.74%)
Sep 19, 2024 0.0302 0.0302 0.0279 0.0287 153,815 -0.00(-13.29%)
Sep 18, 2024 0.0256 0.0331 0.0256 0.0331 25,600 +0.00(+12.20%)
Sep 17, 2024 0.0276 0.0295 0.0276 0.0295 38,500 +0.00(+13.46%)
Sep 13, 2024 0.0260 0 -0.00(-11.86%)
Sep 12, 2024 0.0273 0.0303 0.0273 0.0295 107,409 +0.00(+8.06%)
Sep 11, 2024 0.0276 0.0296 0.0250 0.0273 131,866 -0.00(-7.77%)
Sep 10, 2024 0.0296 0.0300 0.0265 0.0296 63,105 -0.00(-4.82%)
Sep 09, 2024 0.0276 0.0331 0.0275 0.0311 121,245 +0.00(+4.71%)
Sep 06, 2024 0.0306 0.0306 0.0280 0.0297 81,500 -0.00(-5.41%)
Sep 05, 2024 0.0330 0.0330 0.0314 0.0314 30,000 -0.00(-4.85%)
Sep 04, 2024 0.0330 0.0330 0.0316 0.0330 28,000 +0.00(+0.61%)
Sep 03, 2024 0.0335 0.0380 0.0297 0.0328 57,547 -0.00(-6.82%)
Aug 30, 2024 0.0375 0.0375 0.0333 0.0352 75,460 -0.00(-3.30%)
Aug 29, 2024 0.0375 0.0375 0.0350 0.0364 21,337 +0.00(+0.55%)
Aug 28, 2024 0.0380 0.0380 0.0362 0.0362 17,500 +0.00(+1.97%)
Aug 27, 2024 0.0355 0.0355 0.0355 0.0355 25,000 -0.00(-0.28%)
Aug 26, 2024 0.0378 0.0378 0.0356 0.0356 2,600 +0.00(+5.64%)
Aug 23, 2024 0.0400 0.0400 0.0337 0.0337 117,361 -0.00(-8.42%)
Aug 22, 2024 0.0371 0.0400 0.0368 0.0368 30,340 +0.00(+2.22%)
Aug 21, 2024 0.0371 0.0371 0.0356 0.0360 123,055 -0.00(-1.91%)
Aug 20, 2024 0.0324 0.0371 0.0315 0.0367 133,405 +0.00(+4.86%)
Aug 19, 2024 0.0337 0.0350 0.0337 0.0350 12,500 +0.00(+3.24%)
Aug 16, 2024 0.0291 0.0340 0.0291 0.0339 27,600 +0.00(+14.14%)
Aug 15, 2024 0.0303 0.0320 0.0297 0.0297 33,913 +0.00(+0.68%)
Aug 14, 2024 0.0312 0.0312 0.0295 0.0295 25,700 -0.00(-7.81%)
Aug 13, 2024 0.0276 0.0320 0.0276 0.0320 18,660 +0.00(+9.22%)
Aug 12, 2024 0.0254 0.0300 0.0254 0.0293 265,200 +0.00(+0.00%)
Aug 09, 2024 0.0279 0.0293 0.0270 0.0293 149,500 +0.00(+4.64%)
Aug 08, 2024 0.0238 0.0300 0.0238 0.0280 269,350 +0.00(+0.72%)
Aug 07, 2024 0.0292 0.0298 0.0277 0.0278 267,080 -0.00(-2.46%)
Aug 06, 2024 0.0290 0.0290 0.0285 0.0285 104,000 -0.00(-0.35%)
Aug 02, 2024 0.0286 0 -0.00(-13.86%)
Aug 01, 2024 0.0343 0.0343 0.0320 0.0332 126,112 -0.00(-3.21%)
Jul 31, 2024 0.0400 0.0400 0.0288 0.0343 170,191 -0.00(-9.74%)
Jul 30, 2024 0.0380 0.0380 0.0361 0.0380 54,500 +0.00(+5.26%)
Jul 29, 2024 0.0361 0.0378 0.0361 0.0361 39,966 +0.00(+0.28%)
Jul 26, 2024 0.0400 0.0400 0.0360 0.0360 41,066 -0.00(-4.76%)
Jul 25, 2024 0.0379 0.0400 0.0378 0.0378 402,806 -0.00(-3.08%)
Jul 24, 2024 0.0400 0.0480 0.0324 0.0390 316,433 -0.00(-0.51%)
Jul 23, 2024 0.0390 0.0430 0.0365 0.0392 334,795 -0.00(-2.00%)
Jul 22, 2024 0.0400 0.0404 0.0365 0.0400 72,300 -0.00(-9.30%)
Jul 19, 2024 0.0441 0.0441 0.0441 0.0441 3,512 +0.00(+0.00%)
Jul 18, 2024 0.0441 0.0441 0.0401 0.0441 10,900 +0.00(+0.23%)
Jul 17, 2024 0.0456 0.0470 0.0440 0.0440 32,000 -0.00(-8.14%)
Jul 16, 2024 0.0450 0.0479 0.0406 0.0479 101,900 +0.01(+16.83%)
Jul 15, 2024 0.0410 0.0410 0.0410 0.0410 30,303 -0.01(-13.68%)
Jul 11, 2024 0.0475 0 +0.01(+18.75%)
Jul 10, 2024 0.0441 0.0482 0.0400 0.0400 61,295 -0.01(-15.79%)
Jul 09, 2024 0.0450 0.0475 0.0441 0.0475 28,610 +0.01(+12.03%)
Jul 08, 2024 0.0424 0.0424 0.0424 0.0424 700 -0.00(-5.78%)
Jul 05, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+11.66%)
Jul 02, 2024 0.0403 0 -0.01(-12.20%)
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.