|
 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 | | 2002-11-18 | 1,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-19 | 2,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-28 | 1,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-02 | 600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-12-03 | 20,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-06 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-09 | 12,700 | 0.08 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2002-12-10 | 9,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-11 | 5,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2002-12-13 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-19 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-20 | 3,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-12-23 | 40,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-12-24 | 11,300 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2002-12-27 | 2,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-30 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-12-31 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-06 | 18,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-01-07 | 7,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-01-08 | 24,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-01-09 | 728,000 | 0.10 | 0.10 | 0.06 | 0.08 | 00:00:00 | | 2003-01-10 | 97,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2003-01-13 | 96,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2003-01-14 | 33,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-17 | 11,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-24 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-27 | 4,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-28 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-29 | 1,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-31 | 53,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2003-02-03 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-02-05 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-02-06 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-02-07 | 4,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-02-11 | 21,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2003-02-12 | 5,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-02-13 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-02-17 | 5,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-02-18 | 1,730,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2003-02-19 | 466,300 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2003-02-20 | 154,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-02-21 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-02-24 | 50,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-02-27 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-03-03 | 71,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2003-03-04 | 43,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2003-03-05 | 12,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2003-03-06 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-03-07 | 60,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-03-10 | 66,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-03-11 | 230,800 | 0.10 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2003-03-12 | 150,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2003-03-13 | 67,400 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-03-14 | 37,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-03-17 | 12,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-03-18 | 57,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-03-19 | 45,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-03-20 | 9,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2003-03-21 | 5,900 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2003-03-28 | 46,700 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2003-03-31 | 25,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-04-03 | 31,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2003-04-04 | 111,900 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2003-04-07 | 256,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-04-08 | 45,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-04-09 | 71,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-04-10 | 692,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-04-11 | 103,400 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2003-04-14 | 505,700 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2003-04-15 | 72,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-04-16 | 6,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-04-17 | 89,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-04-21 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-04-22 | 69,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-04-23 | 64,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-04-24 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-04-25 | 60,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-04-28 | 25,400 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2003-04-29 | 31,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2003-04-30 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-05-01 | 21,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-05-07 | 28,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2003-05-08 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-09 | 19,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-12 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-05-13 | 22,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-05-14 | 59,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-05-16 | 1,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-05-20 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-05-21 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-05-22 | 200,900 | 0.13 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2003-05-23 | 65,700 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2003-05-26 | 5,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-27 | 32,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-28 | 18,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-29 | 32,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-06-02 | 60,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-06-03 | 124,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-06-04 | 62,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-05 | 74,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2003-06-06 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-09 | 57,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-06-10 | 49,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-06-11 | 84,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-06-12 | 197,500 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2003-06-13 | 139,000 | 0.14 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2003-06-16 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-17 | 131,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-06-18 | 108,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-19 | 44,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-20 | 38,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-23 | 10,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-25 | 1,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-06-26 | 83,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-27 | 26,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-06-30 | 7,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-04 | 60,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2003-07-08 | 18,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-07-09 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-10 | 4,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-11 | 29,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
