Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0500 -0.0020 (-3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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%)
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.