|
 Pacific Ridge Exp - [Ticker: PEX.V] |     | | Last Trade | 0.05 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.01 (+0.83%) | Open | 0.05 | | High | 0.05 | Low | 0.05 | | Volume | 3,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.05 x 0 - 0.05 x 0 | | Former Close | 0.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PEX.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-06 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-07 | 3,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-01-10 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-11 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-12 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-13 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-14 | 18,100 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2000-01-18 | 7,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-01-19 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-21 | 8,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-01-25 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-27 | 3,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-01-28 | 35,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-01-31 | 26,000 | 0.10 | 0.10 | 0.07 | 0.09 | 00:00:00 | | 2000-02-01 | 30,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-02-02 | 33,300 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-02-03 | 17,600 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2000-02-04 | 18,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-02-07 | 75,000 | 0.12 | 0.16 | 0.12 | 0.13 | 00:00:00 | | 2000-02-08 | 11,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-10 | 5,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-02-14 | 20,000 | 0.14 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-02-15 | 36,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-16 | 18,100 | 0.15 | 0.17 | 0.13 | 0.17 | 00:00:00 | | 2000-02-17 | 20,900 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2000-02-22 | 17,900 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-02-23 | 65,100 | 0.19 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2000-02-24 | 9,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2000-02-25 | 11,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2000-02-28 | 18,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-02-29 | 8,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-01 | 15,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-03 | 15,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-03-06 | 78,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2000-03-08 | 4,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-03-09 | 10,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-03-10 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-03-16 | 11,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-03-20 | 83,600 | 0.13 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-03-22 | 11,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-03-28 | 600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-03-29 | 10,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-03-31 | 16,300 | 0.13 | 0.20 | 0.13 | 0.20 | 00:00:00 | | 2000-04-03 | 7,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-04-04 | 2,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-06 | 15,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-10 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-12 | 18,000 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-04-14 | 33,600 | 0.12 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-04-17 | 1,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-04-24 | 10,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-04-26 | 21,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-04-28 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-05-03 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-04 | 900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-08 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-12 | 216,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-05-15 | 5,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-05-17 | 3,300 | 0.12 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2000-05-18 | 50,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-05-24 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-25 | 22,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-05-30 | 38,600 | 0.13 | 0.15 | 0.10 | 0.10 | 00:00:00 | | 2000-05-31 | 3,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-02 | 2,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-05 | 6,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-06 | 25,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-06-07 | 9,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-06-08 | 46,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-14 | 8,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-06-16 | 12,000 | 0.17 | 0.17 | 0.11 | 0.11 | 00:00:00 | | 2000-06-26 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-29 | 200,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-30 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-07-04 | 6,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-07-05 | 5,800 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-07-07 | 3,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-07-10 | 2,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-12 | 3,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-25 | 40,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-07-26 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-28 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-02 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-08-04 | 1,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-09 | 16,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-08-10 | 100,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-08-14 | 4,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-16 | 2,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-17 | 1,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-08-23 | 900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-08-25 | 8,400 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2000-08-28 | 4,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-08-29 | 47,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-08-30 | 7,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-08-31 | 9,300 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2000-09-01 | 10,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-09-06 | 137,100 | 0.12 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2000-09-11 | 25,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-14 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-09-18 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-09-20 | 34,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-09-26 | 20,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2000-09-29 | 66,900 | 0.12 | 0.19 | 0.12 | 0.16 | 00:00:00 | | 2000-10-02 | 5,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-10-03 | 5,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-10-04 | 18,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-10-05 | 37,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-10-10 | 4,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-10-13 | 1,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-10-16 | 10,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-10-17 | 600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-10-18 | 3,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-10-20 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-24 | 900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-30 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-31 | 2,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-01 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-03 | 1,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-08 | 11,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-11-10 | 1,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
