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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0850 +0.0075 (+9.68%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 30, 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, 2024 0.0757 0.0850 0.0757 0.0850 82,542 +0.01(+9.68%)
Apr 29, 2024 0.0775 0.0819 0.0720 0.0775 20,050 -0.00(-4.08%)
Apr 26, 2024 0.0824 0.0824 0.0717 0.0808 38,700 +0.00(+3.32%)
Apr 25, 2024 0.0782 0.0782 0.0782 0.0782 2,250 +0.00(+3.03%)
Apr 24, 2024 0.0719 0.0759 0.0719 0.0759 23,562 -0.01(-10.71%)
Apr 23, 2024 0.0800 0.0850 0.0700 0.0850 542,818 +0.01(+6.25%)
Apr 22, 2024 0.0800 0.0856 0.0781 0.0800 20,425 -0.01(-6.54%)
Apr 19, 2024 0.0849 0.0856 0.0849 0.0856 15,200 +0.00(+5.68%)
Apr 18, 2024 0.0810 0.0810 0.0810 0.0810 2,200 -0.00(-4.71%)
Apr 17, 2024 0.0800 0.0886 0.0796 0.0850 120,967 +0.01(+19.38%)
Apr 16, 2024 0.0775 0.0800 0.0712 0.0712 8,963 -0.01(-6.56%)
Apr 15, 2024 0.0900 0.0900 0.0748 0.0762 52,125 -0.00(-4.75%)
Apr 12, 2024 0.0906 0.0960 0.0800 0.0800 85,045 -0.01(-10.21%)
Apr 11, 2024 0.0900 0.0900 0.0845 0.0891 25,880 +0.00(+0.11%)
Apr 10, 2024 0.1003 0.1003 0.0886 0.0890 50,800 -0.02(-15.08%)
Apr 09, 2024 0.1120 0.1120 0.0941 0.1048 33,800 +0.00(+4.80%)
Apr 08, 2024 0.0978 0.1031 0.0965 0.1000 72,750 -0.00(-4.76%)
Apr 05, 2024 0.0975 0.1100 0.0975 0.1050 104,396 +0.00(+2.34%)
Apr 04, 2024 0.0985 0.1100 0.0900 0.1026 96,555 +0.00(+2.60%)
Apr 03, 2024 0.0794 0.1000 0.0790 0.1000 107,983 +0.02(+26.10%)
Apr 02, 2024 0.0756 0.0823 0.0756 0.0793 29,285 +0.00(+1.02%)
Apr 01, 2024 0.0739 0.0788 0.0691 0.0785 44,360 +0.00(+5.09%)
Mar 28, 2024 0.0750 0.0788 0.0691 0.0747 251,769 -0.00(-0.40%)
Mar 27, 2024 0.0885 0.0900 0.0702 0.0750 616,190 -0.03(-29.25%)
Mar 26, 2024 0.0900 0.1060 0.0835 0.1060 79,794 +0.02(+18.83%)
Mar 25, 2024 0.0840 0.0892 0.0840 0.0892 77,630 -0.00(-0.34%)
Mar 22, 2024 0.0822 0.0900 0.0822 0.0895 289,600 -0.00(-1.65%)
Mar 21, 2024 0.0800 0.0910 0.0800 0.0910 13,000 +0.01(+7.06%)
Mar 20, 2024 0.0728 0.0850 0.0728 0.0850 77,705 +0.01(+13.33%)
Mar 19, 2024 0.0826 0.0826 0.0750 0.0750 13,325 -0.01(-14.77%)
Mar 18, 2024 0.0825 0.0880 0.0750 0.0880 235,250 +0.01(+9.32%)
Mar 15, 2024 0.0788 0.0805 0.0776 0.0805 41,328 +0.00(+4.27%)
Mar 14, 2024 0.0826 0.0900 0.0761 0.0772 161,338 -0.01(-8.75%)
Mar 13, 2024 0.0840 0.0846 0.0840 0.0846 63,500 +0.00(+0.71%)
Mar 12, 2024 0.0857 0.0884 0.0840 0.0840 88,987 +0.01(+12.00%)
Mar 11, 2024 0.0750 0.0750 0.0750 0.0750 16,530 +0.01(+12.44%)
Mar 08, 2024 0.0677 0.0710 0.0667 0.0667 47,240 +0.00(+1.68%)
Mar 07, 2024 0.0680 0.0680 0.0645 0.0656 45,535 -0.00(-7.08%)
Mar 06, 2024 0.0670 0.0706 0.0670 0.0706 12,000 -0.01(-7.11%)
Mar 05, 2024 0.0669 0.0760 0.0618 0.0760 73,436 +0.02(+33.33%)
Mar 04, 2024 0.0464 0.0712 0.0464 0.0570 294,215 -0.01(-17.75%)
Mar 01, 2024 0.0750 0.0788 0.0610 0.0693 51,089 -0.00(-3.35%)
Feb 29, 2024 0.0706 0.0718 0.0701 0.0717 16,213 +0.01(+7.66%)
Feb 28, 2024 0.0664 0.0700 0.0664 0.0666 20,600 -0.00(-1.33%)
Feb 27, 2024 0.0600 0.0675 0.0580 0.0675 32,700 +0.01(+12.50%)
Feb 26, 2024 0.0610 0.0679 0.0586 0.0600 192,830 -0.00(-0.99%)
Feb 23, 2024 0.0644 0.0644 0.0606 0.0606 11,256 -0.00(-3.81%)
Feb 22, 2024 0.0752 0.0777 0.0570 0.0630 396,262 -0.02(-21.25%)
Feb 21, 2024 0.0835 0.0835 0.0680 0.0800 208,200 -0.00(-3.03%)
Feb 20, 2024 0.0950 0.0950 0.0825 0.0825 90,406 -0.00(-2.94%)
Feb 16, 2024 0.0865 0.0930 0.0835 0.0850 40,926 -0.01(-8.60%)
Feb 15, 2024 0.0900 0.0967 0.0848 0.0930 5,390 +0.00(+4.49%)
Feb 14, 2024 0.0855 0.0903 0.0855 0.0890 25,050 +0.00(+2.30%)
Feb 13, 2024 0.0918 0.0980 0.0857 0.0870 48,035 -0.00(-3.33%)
Feb 12, 2024 0.0947 0.0947 0.0890 0.0900 33,085 -0.01(-7.31%)
Feb 09, 2024 0.0930 0.1000 0.0850 0.0971 1,720 -0.01(-5.73%)
Feb 08, 2024 0.0975 0.1030 0.0935 0.1030 20,478 +0.01(+10.75%)
Feb 07, 2024 0.1018 0.1018 0.0930 0.0930 88,102 +0.00(+3.10%)
Feb 06, 2024 0.0977 0.1000 0.0902 0.0902 45,800 -0.01(-9.80%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 608 -0.00(-1.86%)
Feb 02, 2024 0.1000 0.1070 0.0939 0.1019 32,000 -0.00(-0.59%)
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.