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

Pacific Ridge Exploration Ltd (OP: PEXZF )

0.0214 +0.0010 (+4.90%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0214 0.0220 0.0199 0.0214 217,500 +0.00(+4.90%)
Nov 26, 2024 0.0193 0.0204 0.0193 0.0204 50,000 -0.00(-5.12%)
Nov 25, 2024 0.0194 0.0223 0.0155 0.0215 820,408 +0.00(+5.39%)
Nov 22, 2024 0.0179 0.0204 0.0179 0.0204 50,500 +0.00(+2.00%)
Nov 21, 2024 0.0204 0.0208 0.0200 0.0200 72,000 +0.00(+11.73%)
Nov 20, 2024 0.0179 0.0179 0.0179 0.0179 1,150 -0.00(-3.24%)
Nov 19, 2024 0.0179 0.0200 0.0172 0.0185 165,650 +0.00(+3.35%)
Nov 18, 2024 0.0207 0.0207 0.0179 0.0179 175,000 -0.00(-8.67%)
Nov 15, 2024 0.0164 0.0196 0.0158 0.0196 134,497 +0.00(+9.50%)
Nov 14, 2024 0.0178 0.0203 0.0172 0.0179 372,100 +0.00(+0.00%)
Nov 13, 2024 0.0165 0.0179 0.0165 0.0179 274,800 +0.00(+11.87%)
Nov 12, 2024 0.0223 0.0223 0.0160 0.0160 66,400 +0.00(+10.34%)
Nov 11, 2024 0.0177 0.0205 0.0145 0.0145 608,471 -0.01(-26.77%)
Nov 08, 2024 0.0205 0.0220 0.0198 0.0198 24,900 -0.00(-8.76%)
Nov 07, 2024 0.0217 0.0217 0.0217 0.0217 50,000 +0.00(+18.58%)
Nov 06, 2024 0.0202 0.0202 0.0177 0.0183 79,000 -0.00(-11.17%)
Nov 05, 2024 0.0230 0.0230 0.0180 0.0206 292,255 -0.00(-8.44%)
Nov 04, 2024 0.0225 0.0225 0.0225 0.0225 37,500 +0.00(+0.00%)
Nov 01, 2024 0.0225 0.0225 0.0225 0.0225 12,000 -0.00(-5.86%)
Oct 31, 2024 0.0252 0.0252 0.0239 0.0239 26,500 -0.00(-5.16%)
Oct 30, 2024 0.0252 0.0252 0.0252 0.0252 5,000 +0.00(+4.13%)
Oct 28, 2024 0.0242 0 -0.00(-2.42%)
Oct 25, 2024 0.0235 0.0266 0.0235 0.0248 197,441 +0.00(+7.83%)
Oct 24, 2024 0.0230 0.0255 0.0230 0.0230 102,800 -0.00(-6.12%)
Oct 23, 2024 0.0242 0.0260 0.0242 0.0245 82,000 -0.00(-5.77%)
Oct 22, 2024 0.0240 0.0260 0.0240 0.0260 252,500 +0.00(+8.33%)
Oct 21, 2024 0.0239 0.0240 0.0239 0.0240 11,500 -0.00(-5.14%)
Oct 18, 2024 0.0257 0.0264 0.0225 0.0253 78,709 +0.00(+6.30%)
Oct 17, 2024 0.0240 0.0248 0.0200 0.0238 238,006 +0.00(+3.48%)
Oct 16, 2024 0.0239 0.0250 0.0225 0.0230 53,777 -0.00(-6.50%)
Oct 15, 2024 0.0255 0.0306 0.0231 0.0246 70,580 -0.00(-6.82%)
Oct 14, 2024 0.0254 0.0264 0.0254 0.0264 14,000 +0.00(+14.78%)
Oct 11, 2024 0.0251 0.0251 0.0210 0.0230 40,500 -0.00(-3.77%)
Oct 08, 2024 0.0239 90 -0.00(-4.78%)
Oct 07, 2024 0.0253 0.0253 0.0210 0.0251 81,002 -0.00(-1.57%)
Oct 04, 2024 0.0245 0.0256 0.0245 0.0255 74,300 +0.00(+10.87%)
Oct 03, 2024 0.0267 0.0297 0.0230 0.0230 170,015 -0.01(-19.01%)
Oct 02, 2024 0.0285 0.0290 0.0255 0.0284 662,317 -0.00(-1.73%)
Oct 01, 2024 0.0332 0.0332 0.0289 0.0289 3,750 +0.00(+0.00%)
Sep 30, 2024 0.0299 0.0299 0.0283 0.0289 138,200 +0.00(+8.24%)
Sep 27, 2024 0.0332 0.0332 0.0267 0.0267 663,012 -0.00(-6.97%)
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%)
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.