|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-26 | 249,000 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2007-07-27 | 160,600 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2007-07-30 | 66,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-07-31 | 177,200 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2007-08-01 | 53,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-08-02 | 58,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-08-07 | 162,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-08-08 | 192,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-08-09 | 178,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-08-10 | 615,000 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2007-08-13 | 51,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-08-14 | 96,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2007-08-15 | 110,500 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2007-08-16 | 293,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2007-08-17 | 81,500 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2007-08-20 | 55,700 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2007-08-21 | 35,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-08-22 | 77,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-08-23 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2007-08-24 | 22,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2007-08-27 | 140,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-08-28 | 46,700 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-08-29 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-08-30 | 101,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-08-31 | 79,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-09-04 | 56,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-09-05 | 391,800 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-09-06 | 288,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2007-09-07 | 76,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-10 | 206,400 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2007-09-11 | 162,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2007-09-12 | 18,300 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-09-13 | 118,000 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2007-09-14 | 93,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-17 | 268,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-18 | 204,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-19 | 111,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-20 | 77,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-09-21 | 85,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-24 | 197,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-25 | 60,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-26 | 160,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-27 | 31,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-28 | 1,790,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2007-10-01 | 602,300 | 0.17 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2007-10-02 | 944,000 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2007-10-03 | 684,600 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2007-10-04 | 221,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-10-05 | 184,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-10-09 | 111,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-10-10 | 158,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-10-11 | 300,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-10-12 | 278,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-10-15 | 124,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-10-16 | 58,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-10-17 | 120,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-10-18 | 182,900 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-10-19 | 144,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-10-22 | 181,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-23 | 300,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2007-10-24 | 40,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-25 | 125,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-26 | 30,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-29 | 483,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-10-30 | 252,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-31 | 24,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-11-01 | 415,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-11-02 | 542,500 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2007-11-05 | 74,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-06 | 340,400 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-07 | 179,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-08 | 392,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-09 | 57,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-12 | 152,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-13 | 84,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-14 | 81,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-15 | 313,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-16 | 156,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2007-11-19 | 207,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-20 | 36,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-21 | 127,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2007-11-22 | 79,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2007-11-23 | 88,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2007-11-26 | 396,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2007-11-27 | 95,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-11-28 | 267,400 | 0.11 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2007-11-29 | 815,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2007-11-30 | 136,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-03 | 227,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-04 | 28,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-05 | 68,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-06 | 21,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2007-12-07 | 309,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-12-10 | 163,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2007-12-11 | 181,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2007-12-12 | 502,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-12-13 | 322,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2007-12-14 | 332,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-12-17 | 58,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-12-18 | 118,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2007-12-19 | 684,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2007-12-20 | 1,136,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2007-12-21 | 496,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-12-24 | 206,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2007-12-27 | 188,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2007-12-28 | 201,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2007-12-31 | 257,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-01-02 | 136,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-01-03 | 100,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-04 | 5,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-01-07 | 135,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-08 | 267,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-01-09 | 49,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-01-10 | 385,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-01-11 | 152,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-01-14 | 312,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-01-15 | 298,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-01-16 | 60,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-01-17 | 45,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-01-18 | 940,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-01-21 | 258,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
