|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-26 | 216,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-07-27 | 42,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-07-28 | 52,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-07-29 | 46,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-08-03 | 51,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-08-04 | 67,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-08-05 | 99,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-08-08 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-09 | 71,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-08-10 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-11 | 15,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-08-12 | 50,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-08-15 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-16 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-08-17 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-19 | 111,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-08-22 | 140,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-23 | 139,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-29 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-30 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-01 | 22,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-02 | 90,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2005-09-06 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-08 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-09 | 73,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-12 | 45,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-15 | 56,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-16 | 135,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-19 | 27,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-20 | 50,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-09-22 | 219,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-23 | 43,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-26 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-27 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-09-28 | 85,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-09-29 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-30 | 52,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-10-03 | 75,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-10-05 | 65,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-06 | 25,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-10-11 | 7,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-12 | 45,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-13 | 20,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-14 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-18 | 12,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-19 | 72,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-20 | 81,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2005-10-21 | 26,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-10-24 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-25 | 57,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-28 | 1,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-10-31 | 119,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-01 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-02 | 93,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-04 | 55,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-07 | 34,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-10 | 47,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-11 | 92,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-14 | 151,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-11-15 | 67,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-11-16 | 57,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-18 | 118,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-11-21 | 255,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-11-22 | 72,900 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-11-23 | 13,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-11-24 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-25 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-11-28 | 163,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-29 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-11-30 | 75,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-01 | 122,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-02 | 117,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-05 | 236,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-06 | 534,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-07 | 50,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-08 | 463,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-09 | 185,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-12 | 147,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-12-13 | 41,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-14 | 94,700 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-15 | 52,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-16 | 22,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-19 | 53,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-12-20 | 99,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-12-21 | 40,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-12-22 | 132,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2005-12-23 | 83,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-12-28 | 69,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-12-29 | 99,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2005-12-30 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2006-01-03 | 117,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2006-01-04 | 243,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2006-01-05 | 1,098,100 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2006-01-06 | 1,229,300 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2006-01-09 | 2,418,000 | 0.13 | 0.18 | 0.13 | 0.17 | 00:00:00 | | 2006-01-10 | 1,081,600 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2006-01-11 | 3,359,300 | 0.17 | 0.25 | 0.16 | 0.24 | 00:00:00 | | 2006-01-12 | 2,106,100 | 0.25 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2006-01-13 | 1,288,400 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2006-01-16 | 733,600 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2006-01-17 | 683,700 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2006-01-18 | 337,400 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2006-01-19 | 664,900 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2006-01-20 | 438,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-01-23 | 591,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-01-24 | 360,500 | 0.24 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2006-01-25 | 1,492,800 | 0.24 | 0.31 | 0.24 | 0.30 | 00:00:00 | | 2006-01-26 | 966,400 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2006-01-27 | 625,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2006-01-30 | 1,018,300 | 0.28 | 0.28 | 0.20 | 0.25 | 00:00:00 | | 2006-01-31 | 403,000 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-02-01 | 160,800 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-02-02 | 111,300 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2006-02-03 | 142,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-02-06 | 247,200 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2006-02-07 | 308,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-02-08 | 286,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2006-02-09 | 68,800 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2006-02-10 | 120,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2006-02-13 | 202,200 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2006-02-14 | 109,400 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
