|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-05 | 30,500 | 0.36 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2007-02-06 | 122,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-02-07 | 146,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2007-02-08 | 241,600 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-02-09 | 253,000 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-02-12 | 109,700 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2007-02-13 | 304,500 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-02-14 | 415,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-02-15 | 797,400 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2007-02-16 | 347,800 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2007-02-19 | 107,100 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2007-02-20 | 335,500 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2007-02-21 | 181,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-02-22 | 677,600 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-02-23 | 179,300 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-02-26 | 495,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-02-27 | 284,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-02-28 | 113,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2007-03-01 | 314,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-03-02 | 84,000 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-03-05 | 382,800 | 0.30 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2007-03-06 | 173,700 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2007-03-07 | 99,300 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-03-08 | 55,700 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-03-09 | 58,000 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-03-12 | 170,900 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-03-13 | 120,300 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-03-14 | 182,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-03-15 | 124,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2007-03-16 | 169,700 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-03-19 | 160,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-03-20 | 190,900 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-03-21 | 99,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-03-22 | 356,300 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2007-03-23 | 162,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2007-03-26 | 279,400 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2007-03-27 | 479,000 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2007-03-28 | 173,300 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-03-29 | 152,100 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-03-30 | 104,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-04-02 | 1,593,000 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2007-04-03 | 898,500 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2007-04-04 | 542,100 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2007-04-05 | 251,500 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-04-09 | 569,500 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-04-10 | 188,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-04-11 | 1,029,400 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-04-12 | 760,700 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2007-04-13 | 135,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-04-16 | 356,800 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-04-17 | 317,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-04-18 | 246,800 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-04-19 | 291,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-04-20 | 350,700 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-04-23 | 251,300 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-04-24 | 137,200 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-04-25 | 277,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-04-26 | 482,300 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2007-04-27 | 153,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-04-30 | 70,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-05-01 | 258,500 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2007-05-02 | 403,500 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-05-03 | 384,400 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2007-05-04 | 358,700 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-05-07 | 205,100 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2007-05-08 | 190,200 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-05-09 | 525,100 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-05-10 | 381,900 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-05-11 | 310,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-05-14 | 152,500 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-05-15 | 144,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-05-16 | 1,078,300 | 0.29 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2007-05-17 | 271,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2007-05-18 | 54,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-05-22 | 254,000 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2007-05-23 | 132,300 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2007-05-24 | 113,400 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-05-25 | 126,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-05-28 | 110,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-05-29 | 172,700 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-05-30 | 127,100 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-05-31 | 17,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-06-01 | 118,100 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-06-04 | 81,800 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-06-05 | 308,100 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-06-06 | 525,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-06-07 | 32,900 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-06-08 | 9,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-06-11 | 71,300 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-06-12 | 110,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-06-13 | 113,300 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2007-06-14 | 101,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-06-15 | 103,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-06-18 | 96,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-06-19 | 120,000 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-06-20 | 13,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-06-21 | 56,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-06-22 | 160,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-06-25 | 65,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-06-26 | 78,100 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2007-06-27 | 155,600 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-06-28 | 21,900 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-06-29 | 55,800 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-07-03 | 9,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-07-04 | 74,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-07-05 | 93,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-07-06 | 105,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-07-09 | 282,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-07-10 | 75,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2007-07-11 | 129,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-07-12 | 71,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-07-13 | 91,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2007-07-16 | 231,500 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-07-17 | 165,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-07-18 | 201,900 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-07-19 | 508,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-07-20 | 638,400 | 0.27 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2007-07-23 | 292,100 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-07-24 | 6,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2007-07-25 | 121,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-07-26 | 249,000 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
