Pacific Ridge Exploration Ltd (QB) (PEXZF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0038 | -17.0403587444 | 0.0223 | 0.0223 | 0.0158 | 204559 | 0.01799363 | CS |
| 4 | -0.0055 | -22.9166666667 | 0.024 | 0.0266 | 0.0145 | 151693 | 0.01947433 | CS |
| 12 | -0.01695 | -47.8138222849 | 0.03545 | 0.038 | 0.0145 | 137000 | 0.02453657 | CS |
| 26 | -0.0314 | -62.9258517034 | 0.0499 | 0.07 | 0.0145 | 135750 | 0.03464058 | CS |
| 52 | -0.1015 | -84.5833333333 | 0.12 | 0.1349 | 0.0145 | 111540 | 0.05515175 | CS |
| 156 | -0.0867 | -82.4144486692 | 0.1052 | 0.4676 | 0.0145 | 87403 | 0.14827049 | CS |
| 260 | -0.0068 | -26.8774703557 | 0.0253 | 0.4676 | 0.0145 | 74502 | 0.14641834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.0179 | -0.00165 | -8.44 | 0.0207 | 0.0207 | 0.0179 | 175000 |
| 1731709260 | 0.01955 | 0.00165 | 9.22 | 0.01745 | 0.01955 | 0.0158 | 134497 |
| 1731622800 | 0.0179 | 0 | 0.00 | 0.0178 | 0.0203 | 0.0172399 | 372100 |
| 1731536760 | 0.0179 | 0.0019 | 11.88 | 0.0177 | 0.0179 | 0.0165 | 274800 |
| 1731450480 | 0.016 | 0.0015 | 10.34 | 0.0223 | 0.0223 | 0.016 | 66400 |
| 1731363600 | 0.0145 | -0.0053 | -26.77 | 0.0177 | 0.0205 | 0.0145 | 608471 |
| 1731104400 | 0.0198 | -0.0019 | -8.76 | 0.02052 | 0.022 | 0.0198 | 24900 |
| 1731018540 | 0.0217 | 0.0034 | 18.58 | 0.0217 | 0.0217 | 0.0217 | 50000 |
| 1730931600 | 0.0183 | -0.0023 | -11.17 | 0.0202 | 0.0202 | 0.0177 | 79000 |
| 1730845680 | 0.0206 | -0.0019 | -8.44 | 0.023 | 0.023 | 0.018 | 292255 |
| 1730759160 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 37500 |
| 1730496420 | 0.0225 | -0.0014 | -5.86 | 0.0225 | 0.0225 | 0.0225 | 12000 |
| 1730409780 | 0.0239 | -0.0013 | -5.16 | 0.0252 | 0.0252 | 0.0239 | 26500 |
| 1730323500 | 0.0252 | 0.00105 | 4.35 | 0.0252 | 0.0252 | 0.0252 | 5000 |
| 1730237280 | 0.02415 | 0 | 0.00 | 0.02415 | 0.02415 | 0.02415 | 0 |
| 1730150880 | 0.02415 | -0.00065 | -2.62 | 0.0262 | 0.0262 | 0.02415 | 89000 |
| 1729891500 | 0.0248 | 0.0018 | 7.83 | 0.024 | 0.0266 | 0.0235 | 197441 |
| 1729805160 | 0.023 | -0.0015 | -6.12 | 0.02415 | 0.0254999 | 0.023 | 102800 |
| 1729718940 | 0.0245 | -0.0015 | -5.77 | 0.026 | 0.026 | 0.02415 | 82000 |
| 1729632300 | 0.026 | 0.00205 | 8.56 | 0.024 | 0.026 | 0.024 | 252500 |
| 1729545600 | 0.02395 | -0.00135 | -5.34 | 0.0239 | 0.02395 | 0.0239 | 11500 |
| 1729286400 | 0.0253 | 0.00155 | 6.53 | 0.0257 | 0.0264 | 0.0225 | 78709 |
| 1729200000 | 0.02375 | 0.00075 | 3.26 | 0.02475 | 0.02475 | 0.02 | 238006 |
| 1729113960 | 0.023 | -0.001554 | -6.33 | 0.0239 | 0.025 | 0.0225 | 53777 |
| 1729027680 | 0.024554 | -0.001846 | -6.99 | 0.0254999 | 0.0306 | 0.0231 | 70580 |
| 1728941220 | 0.0264 | 0.0034 | 14.78 | 0.02538 | 0.0264 | 0.02538 | 14000 |
| 1728681900 | 0.023 | -0.0009 | -3.77 | 0.021 | 0.0251 | 0.021 | 40500 |
| 1728595380 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1728508980 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1728422580 | 0.0239 | -0.0012 | -4.78 | 0.0226 | 0.0239 | 0.0225 | 58000 |
| 1728336000 | 0.0251 | -0.00038 | -1.49 | 0.0253 | 0.0253 | 0.021 | 81002 |
| 1728077220 | 0.02548 | 0.00248 | 10.78 | 0.0254 | 0.02555 | 0.0245 | 74300 |
| 1727990760 | 0.023 | -0.00539 | -18.99 | 0.0297 | 0.0297 | 0.023 | 170015 |
| 1727904000 | 0.02839 | -0.00051 | -1.76 | 0.0285 | 0.029 | 0.0254999 | 662317 |
| 1727818140 | 0.0289 | 3.0E-5 | 0.10 | 0.03315 | 0.03315 | 0.0289 | 3750 |
| 1727731380 | 0.02887 | 0.00222 | 8.33 | 0.0299 | 0.0299 | 0.02825 | 138200 |
| 1727472000 | 0.02665 | -0.002025 | -7.06 | 0.03315 | 0.03315 | 0.02665 | 663012 |
| 1727386200 | 0.028675 | -0.000545 | -1.87 | 0.027025 | 0.0302 | 0.025 | 547415 |
| 1727299200 | 0.02922 | 0.00147 | 5.30 | 0.0299 | 0.0313 | 0.02922 | 34000 |
| 1727212800 | 0.02775 | 0.00125 | 4.72 | 0.028 | 0.029 | 0.0262 | 75000 |
| 1727126940 | 0.0265 | -0.0017 | -6.03 | 0.0262 | 0.0298 | 0.0262 | 32500 |
| 1726867200 | 0.0282 | -0.0005 | -1.74 | 0.0272 | 0.0297 | 0.02545 | 399750 |
| 1726781220 | 0.0287 | -0.0044 | -13.29 | 0.03015 | 0.03015 | 0.0279 | 153815 |
| 1726694460 | 0.0331 | 0.0036 | 12.20 | 0.0256 | 0.0331 | 0.0256 | 25600 |
| 1726608240 | 0.0295 | 0.0035 | 13.46 | 0.027592 | 0.0295 | 0.027592 | 38500 |
| 1726522140 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1726262940 | 0.026 | -0.003475 | -11.79 | 0.0288 | 0.0331 | 0.0256 | 228600 |
| 1726176540 | 0.029475 | 0.002225 | 8.17 | 0.0273 | 0.0303 | 0.0273 | 107409 |
| 1726090140 | 0.02725 | -0.00235 | -7.94 | 0.0276 | 0.0296 | 0.025 | 131866 |
| 1726003500 | 0.0296 | -0.001525 | -4.90 | 0.0296 | 0.03 | 0.02645 | 63105 |
| 1725917160 | 0.031125 | 0.001425 | 4.80 | 0.02755 | 0.0331 | 0.02745 | 121245 |
| 1725658020 | 0.0297 | -0.00165 | -5.26 | 0.03055 | 0.03055 | 0.028 | 81500 |
| 1725571440 | 0.03135 | -0.00165 | -5.00 | 0.033 | 0.033 | 0.03135 | 30000 |
| 1725485040 | 0.033 | 0.00025 | 0.76 | 0.0316 | 0.033 | 0.0316 | 28000 |
| 1725398880 | 0.03275 | -0.00245 | -6.96 | 0.0297 | 0.038 | 0.0297 | 57547 |
| 1725053340 | 0.0352 | -0.0012 | -3.30 | 0.0375 | 0.0375 | 0.0333 | 75460 |
| 1724966400 | 0.0364 | 0.0002 | 0.55 | 0.0375 | 0.0375 | 0.035 | 21337 |
| 1724880360 | 0.0362 | 0.00075 | 2.12 | 0.038 | 0.038 | 0.0362 | 17500 |
| 1724794080 | 0.03545 | -0.00015 | -0.42 | 0.03545 | 0.03545 | 0.03545 | 25000 |
| 1724707740 | 0.0356 | 0.0019 | 5.64 | 0.0378 | 0.0378 | 0.0356 | 2600 |
| 1724448480 | 0.0337 | -0.00305 | -8.30 | 0.04 | 0.04 | 0.0337 | 117361 |
| 1724362140 | 0.03675 | 0.00075 | 2.08 | 0.0371 | 0.04 | 0.03675 | 30340 |
| 1724275380 | 0.036 | -0.000729 | -1.98 | 0.0371 | 0.0371 | 0.03555 | 123055 |
| 1724188800 | 0.036729 | 0.001729 | 4.94 | 0.0324 | 0.0371 | 0.03145 | 133405 |
| 1724102880 | 0.035 | 0.0011 | 3.24 | 0.0337 | 0.035 | 0.0337 | 12500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
