TR4DER - Pacific Ridge Exp [PEX.V] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-01	24,100	0.29	0.30	0.29	0.29	00:00:00
2010-12-02	81,700	0.34	0.34	0.27	0.32	00:00:00
2010-12-03	42,800	0.30	0.33	0.28	0.31	00:00:00
2010-12-06	30,500	0.31	0.34	0.31	0.33	00:00:00
2010-12-07	107,700	0.32	0.32	0.29	0.29	00:00:00
2010-12-08	17,000	0.30	0.30	0.27	0.27	00:00:00
2010-12-09	20,000	0.28	0.29	0.28	0.29	00:00:00
2010-12-10	40,000	0.28	0.28	0.28	0.28	00:00:00
2010-12-13	138,400	0.29	0.30	0.28	0.30	00:00:00
2010-12-14	8,700	0.30	0.30	0.30	0.30	00:00:00
2010-12-15	68,800	0.28	0.28	0.27	0.27	00:00:00
2010-12-16	92,900	0.29	0.29	0.26	0.26	00:00:00
2010-12-17	55,400	0.26	0.27	0.26	0.27	00:00:00
2010-12-20	49,800	0.26	0.27	0.25	0.27	00:00:00
2010-12-21	95,900	0.25	0.27	0.25	0.27	00:00:00
2010-12-22	236,000	0.26	0.26	0.23	0.24	00:00:00
2010-12-23	482,000	0.25	0.26	0.23	0.25	00:00:00
2010-12-24	245,600	0.25	0.29	0.25	0.29	00:00:00
2010-12-29	126,200	0.30	0.31	0.29	0.30	00:00:00
2010-12-30	78,700	0.30	0.30	0.28	0.29	00:00:00
2010-12-31	160,500	0.30	0.30	0.29	0.29	00:00:00
2011-01-04	274,100	0.29	0.29	0.28	0.28	00:00:00
2011-01-05	232,000	0.28	0.28	0.26	0.28	00:00:00
2011-01-06	150,000	0.28	0.28	0.27	0.27	00:00:00
2011-01-07	165,300	0.28	0.28	0.26	0.27	00:00:00
2011-01-10	198,300	0.26	0.30	0.25	0.30	00:00:00
2011-01-11	54,900	0.29	0.29	0.28	0.29	00:00:00
2011-01-12	179,000	0.27	0.29	0.27	0.28	00:00:00
2011-01-13	64,800	0.28	0.28	0.27	0.27	00:00:00
2011-01-14	84,600	0.27	0.27	0.26	0.27	00:00:00
2011-01-17	105,000	0.26	0.27	0.25	0.26	00:00:00
2011-01-18	129,800	0.27	0.27	0.26	0.26	00:00:00
2011-01-19	189,800	0.26	0.27	0.26	0.26	00:00:00
2011-01-20	349,300	0.26	0.26	0.25	0.25	00:00:00
2011-01-21	82,600	0.25	0.26	0.25	0.26	00:00:00
2011-01-24	167,300	0.25	0.26	0.25	0.25	00:00:00
2011-01-25	361,000	0.26	0.26	0.24	0.24	00:00:00
2011-01-26	53,000	0.25	0.25	0.25	0.25	00:00:00
2011-01-27	75,000	0.24	0.26	0.24	0.25	00:00:00
2011-01-28	62,800	0.26	0.26	0.24	0.26	00:00:00
2011-01-31	62,800	0.26	0.27	0.25	0.27	00:00:00
2011-02-01	79,400	0.27	0.27	0.25	0.27	00:00:00
2011-02-02	157,200	0.28	0.29	0.26	0.29	00:00:00
2011-02-03	197,200	0.26	0.28	0.26	0.27	00:00:00
2011-02-04	70,500	0.27	0.28	0.26	0.28	00:00:00
2011-02-07	315,100	0.27	0.29	0.26	0.28	00:00:00
2011-02-08	515,700	0.29	0.29	0.27	0.29	00:00:00
2011-02-09	772,400	0.29	0.34	0.29	0.31	00:00:00
2011-02-10	891,300	0.30	0.38	0.30	0.35	00:00:00
2011-02-11	233,300	0.34	0.36	0.32	0.34	00:00:00
2011-02-14	405,200	0.36	0.37	0.35	0.36	00:00:00
2011-02-15	253,500	0.37	0.37	0.34	0.36	00:00:00
2011-02-16	190,400	0.36	0.36	0.32	0.33	00:00:00
2011-02-17	384,600	0.33	0.33	0.32	0.32	00:00:00
2011-02-18	352,700	0.32	0.33	0.31	0.31	00:00:00
2011-02-22	195,400	0.32	0.32	0.31	0.32	00:00:00
2011-02-23	156,800	0.32	0.34	0.29	0.32	00:00:00
2011-02-24	66,400	0.32	0.33	0.32	0.33	00:00:00
2011-02-25	115,400	0.31	0.32	0.31	0.32	00:00:00
2011-02-28	243,200	0.32	0.33	0.29	0.32	00:00:00
2011-03-01	50,000	0.30	0.31	0.30	0.31	00:00:00
2011-03-02	292,800	0.32	0.36	0.32	0.33	00:00:00
2011-03-03	40,200	0.35	0.35	0.33	0.33	00:00:00
2011-03-04	67,800	0.33	0.36	0.33	0.34	00:00:00
2011-03-07	309,400	0.34	0.36	0.33	0.36	00:00:00
2011-03-08	287,900	0.36	0.37	0.36	0.37	00:00:00
2011-03-09	1,184,000	0.37	0.42	0.37	0.40	00:00:00
2011-03-10	625,800	0.41	0.41	0.37	0.40	00:00:00
2011-03-11	268,100	0.40	0.40	0.37	0.40	00:00:00
2011-03-14	44,500	0.40	0.40	0.38	0.38	00:00:00
2011-03-15	143,900	0.36	0.36	0.31	0.34	00:00:00
2011-03-16	147,900	0.34	0.35	0.33	0.34	00:00:00
2011-03-17	117,300	0.34	0.38	0.33	0.33	00:00:00
2011-03-18	25,000	0.34	0.34	0.34	0.34	00:00:00
2011-03-21	63,900	0.36	0.38	0.35	0.37	00:00:00
2011-03-22	27,500	0.37	0.37	0.36	0.37	00:00:00
2011-03-23	201,000	0.37	0.40	0.37	0.39	00:00:00
2011-03-24	77,400	0.38	0.40	0.38	0.40	00:00:00
2011-03-25	196,600	0.39	0.40	0.38	0.38	00:00:00
2011-03-28	89,000	0.37	0.38	0.36	0.36	00:00:00
2011-03-29	103,800	0.35	0.36	0.34	0.34	00:00:00
2011-03-30	254,800	0.34	0.39	0.34	0.36	00:00:00
2011-03-31	18,800	0.37	0.39	0.37	0.39	00:00:00
2011-04-01	764,700	0.39	0.50	0.37	0.48	00:00:00
2011-04-04	712,500	0.48	0.49	0.45	0.45	00:00:00
2011-04-05	223,500	0.45	0.48	0.45	0.46	00:00:00
2011-04-06	56,000	0.47	0.47	0.46	0.46	00:00:00
2011-04-07	313,400	0.47	0.48	0.46	0.48	00:00:00
2011-04-08	79,600	0.48	0.48	0.46	0.46	00:00:00
2011-04-11	217,900	0.47	0.47	0.43	0.43	00:00:00
2011-04-12	252,900	0.42	0.42	0.40	0.41	00:00:00
2011-04-13	658,200	0.47	0.49	0.43	0.44	00:00:00
2011-04-14	194,600	0.45	0.48	0.45	0.46	00:00:00
2011-04-15	88,800	0.45	0.48	0.45	0.48	00:00:00
2011-04-18	191,800	0.49	0.49	0.44	0.44	00:00:00
2011-04-19	101,300	0.44	0.48	0.44	0.44	00:00:00
2011-04-20	58,600	0.45	0.46	0.44	0.46	00:00:00
2011-04-21	151,000	0.46	0.47	0.44	0.45	00:00:00
2011-04-25	224,300	0.44	0.44	0.41	0.41	00:00:00
2011-04-26	179,800	0.42	0.43	0.37	0.40	00:00:00
2011-04-27	167,000	0.37	0.42	0.37	0.41	00:00:00
2011-04-28	91,000	0.42	0.42	0.40	0.40	00:00:00
2011-04-29	73,000	0.40	0.43	0.40	0.41	00:00:00
2011-05-02	95,300	0.40	0.43	0.40	0.40	00:00:00
2011-05-03	167,000	0.40	0.41	0.39	0.40	00:00:00
2011-05-04	141,000	0.40	0.40	0.37	0.37	00:00:00
2011-05-05	303,700	0.38	0.38	0.35	0.35	00:00:00
2011-05-06	32,000	0.35	0.37	0.35	0.35	00:00:00
2011-05-09	103,000	0.36	0.40	0.36	0.40	00:00:00
2011-05-10	250,800	0.40	0.42	0.36	0.36	00:00:00
2011-05-11	25,500	0.37	0.37	0.36	0.36	00:00:00
2011-05-12	64,000	0.36	0.36	0.34	0.34	00:00:00
2011-05-13	20,000	0.36	0.36	0.34	0.34	00:00:00
2011-05-16	217,000	0.34	0.35	0.33	0.33	00:00:00
2011-05-17	58,800	0.33	0.35	0.31	0.35	00:00:00
2011-05-18	210,700	0.32	0.36	0.31	0.33	00:00:00
2011-05-19	74,900	0.32	0.36	0.32	0.36	00:00:00
2011-05-20	44,700	0.36	0.37	0.36	0.37	00:00:00
2011-05-24	18,000	0.37	0.37	0.37	0.37	00:00:00
2011-05-25	35,800	0.36	0.37	0.35	0.35	00:00:00
2011-05-26	11,600	0.37	0.37	0.36	0.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>