ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pacific Rdge Expl Ltd (TSV:PEX)

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.2300 0.2300 0.1950 0.2100 667,922 +0.00(+0.00%)
Mar 17, 2026 0.2000 0.2100 0.1950 0.2100 64,331 +0.00(+0.00%)
Mar 16, 2026 0.2000 0.2150 0.2000 0.2100 256,449 +0.01(+2.44%)
Mar 13, 2026 0.2200 0.2250 0.2000 0.2050 664,659 -0.02(-8.89%)
Mar 12, 2026 0.2250 0.2250 0.2200 0.2250 167,363 +0.00(+0.00%)
Mar 11, 2026 0.2400 0.2400 0.2250 0.2250 177,996 -0.01(-6.25%)
Mar 10, 2026 0.2250 0.2400 0.2250 0.2400 146,126 +0.01(+6.67%)
Mar 09, 2026 0.2350 0.2350 0.2180 0.2250 209,474 -0.01(-2.17%)
Mar 06, 2026 0.2400 0.2400 0.2250 0.2300 180,718 -0.01(-6.12%)
Mar 05, 2026 0.2400 0.2450 0.2300 0.2450 474,812 -0.01(-2.00%)
Mar 04, 2026 0.2600 0.2600 0.2500 0.2500 65,849 +0.00(+0.00%)
Mar 03, 2026 0.2600 0.2600 0.2350 0.2500 545,034 -0.03(-10.71%)
Mar 02, 2026 0.2800 0.2850 0.2700 0.2800 235,701 +0.00(+0.00%)
Feb 27, 2026 0.2800 0.2850 0.2700 0.2800 124,238 +0.01(+1.82%)
Feb 26, 2026 0.2600 0.2750 0.2600 0.2750 139,307 +0.01(+3.77%)
Feb 25, 2026 0.2550 0.2750 0.2500 0.2650 220,988 +0.02(+6.00%)
Feb 24, 2026 0.2500 0.2500 0.2400 0.2500 438,329 +0.01(+2.04%)
Feb 23, 2026 0.2450 0.2500 0.2400 0.2450 100,145 +0.00(+0.00%)
Feb 20, 2026 0.2350 0.2500 0.2300 0.2450 401,360 +0.00(+0.00%)
Feb 19, 2026 0.2400 0.2450 0.2300 0.2450 273,296 +0.01(+2.08%)
Feb 18, 2026 0.2400 0.2450 0.2400 0.2400 157,800 +0.00(+0.00%)
Feb 17, 2026 0.2600 0.2700 0.2350 0.2400 1,177,847 -0.02(-7.69%)
Feb 13, 2026 0.2600 0 +0.01(+4.00%)
Feb 12, 2026 0.2700 0.2700 0.2500 0.2500 205,330 -0.02(-7.41%)
Feb 11, 2026 0.2700 0.2750 0.2550 0.2700 217,789 +0.01(+1.89%)
Feb 10, 2026 0.2900 0.2900 0.2650 0.2650 277,365 -0.01(-1.85%)
Feb 09, 2026 0.2500 0.2850 0.2450 0.2700 477,643 +0.03(+10.20%)
Feb 06, 2026 0.2350 0.2500 0.2350 0.2450 180,477 +0.01(+4.26%)
Feb 05, 2026 0.2500 0.2550 0.2250 0.2350 395,412 -0.02(-7.84%)
Feb 04, 2026 0.2700 0.2850 0.2500 0.2550 349,993 -0.01(-1.92%)
Feb 03, 2026 0.2600 0.2650 0.2450 0.2600 228,348 +0.02(+6.12%)
Feb 02, 2026 0.2400 0.2550 0.2400 0.2450 158,038 -0.01(-2.00%)
Jan 30, 2026 0.2400 0.2500 0.2300 0.2500 586,468 +0.00(+0.00%)
Jan 29, 2026 0.2750 0.2800 0.2400 0.2500 1,070,825 -0.02(-5.66%)
Jan 28, 2026 0.2950 0.2950 0.2600 0.2650 724,481 -0.02(-8.62%)
Jan 27, 2026 0.3000 0.3000 0.2750 0.2900 262,056 +0.01(+5.45%)
Jan 26, 2026 0.2950 0.3000 0.2750 0.2750 734,900 -0.01(-3.51%)
Jan 23, 2026 0.2850 0.3000 0.2700 0.2850 828,400 +0.01(+5.56%)
Jan 22, 2026 0.2700 0.2800 0.2600 0.2700 292,110 +0.01(+1.89%)
Jan 21, 2026 0.2950 0.2950 0.2650 0.2650 374,408 -0.02(-7.02%)
Jan 20, 2026 0.2950 0.3000 0.2800 0.2850 410,324 -0.01(-3.39%)
Jan 19, 2026 0.2650 0.3000 0.2650 0.2950 739,287 +0.03(+11.32%)
Jan 16, 2026 0.2650 0.2750 0.2550 0.2650 256,912 -0.01(-1.85%)
Jan 15, 2026 0.2450 0.2750 0.2400 0.2700 677,910 +0.02(+8.00%)
Jan 14, 2026 0.2800 0.2800 0.2450 0.2500 652,418 -0.03(-9.09%)
Jan 13, 2026 0.3050 0.3050 0.2700 0.2750 513,328 -0.02(-6.78%)
Jan 12, 2026 0.2800 0.3100 0.2800 0.2950 360,997 +0.02(+9.26%)
Jan 09, 2026 0.2800 0.2800 0.2650 0.2700 227,583 +0.00(+0.00%)
Jan 08, 2026 0.3000 0.3000 0.2650 0.2700 955,411 -0.02(-8.47%)
Jan 07, 2026 0.3100 0.3150 0.2850 0.2950 427,570 -0.02(-6.35%)
Jan 06, 2026 0.2950 0.3200 0.2950 0.3150 1,140,364 +0.03(+12.50%)
Jan 05, 2026 0.2550 0.2800 0.2550 0.2800 270,013 +0.03(+9.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.