|
 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 | | 2009-06-25 | 54,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-06-26 | 175,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-06-29 | 96,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-06-30 | 283,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-07-02 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-03 | 47,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-06 | 50,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-07 | 292,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-08 | 941,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-09 | 61,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-10 | 92,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-13 | 53,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-07-14 | 381,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-15 | 38,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-16 | 21,900 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-17 | 442,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-20 | 126,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-21 | 22,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-07-23 | 152,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-07-24 | 32,800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-07-27 | 27,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2009-07-28 | 31,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-07-29 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-07-30 | 20,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-07-31 | 5,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-08-04 | 17,300 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2009-08-05 | 67,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-08-06 | 32,200 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-08-07 | 21,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-08-10 | 5,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-08-11 | 36,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-08-12 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-08-13 | 40,300 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-08-14 | 54,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-08-17 | 59,800 | 0.17 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2009-08-18 | 58,000 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2009-08-19 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-08-20 | 49,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-08-21 | 92,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-08-24 | 6,300 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-08-25 | 26,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-08-26 | 31,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-08-27 | 45,800 | 0.19 | 0.19 | 0.14 | 0.18 | 00:00:00 | | 2009-08-28 | 45,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-08-31 | 25,700 | 0.15 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2009-09-01 | 11,800 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-09-02 | 16,300 | 0.18 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-09-03 | 13,300 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-09-04 | 45,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-09-08 | 55,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-09-09 | 28,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-09-10 | 21,900 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2009-09-11 | 56,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-09-14 | 38,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-09-15 | 34,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-09-16 | 64,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-09-17 | 64,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-09-18 | 119,900 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-09-21 | 41,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-09-22 | 69,400 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2009-09-23 | 118,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-09-24 | 62,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-09-25 | 48,100 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-09-28 | 94,500 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2009-09-29 | 29,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-09-30 | 40,300 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-10-01 | 14,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-10-02 | 49,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-10-05 | 2,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-10-06 | 80,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-10-07 | 30,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-10-08 | 18,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-10-09 | 52,200 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2009-10-13 | 33,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-10-14 | 51,800 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2009-10-15 | 30,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-10-16 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-19 | 17,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-20 | 38,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-10-21 | 8,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-10-22 | 13,600 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-10-23 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-26 | 19,900 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-10-27 | 16,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-10-28 | 1,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2009-10-29 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-30 | 23,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-11-02 | 15,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-03 | 43,600 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-04 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-11-05 | 10,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-06 | 1,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-11-09 | 39,800 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-10 | 44,300 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-11-11 | 25,500 | 0.17 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2009-11-12 | 9,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-13 | 19,500 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-16 | 32,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-11-17 | 28,800 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-18 | 14,200 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-19 | 58,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2009-11-20 | 48,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-11-23 | 53,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-11-24 | 64,600 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-11-25 | 24,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-11-26 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-27 | 30,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-11-30 | 65,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-01 | 18,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-02 | 55,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-12-03 | 13,800 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-04 | 31,200 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-12-07 | 61,400 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-12-08 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-10 | 41,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-11 | 63,700 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-12-14 | 145,500 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-12-15 | 25,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-12-16 | 48,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
