ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pacific Ridge Exploration Ltd (TSV:PEX)

0.2150 -0.0300 (-12.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.2000 0.2200 0.1950 0.2150 1,956,575 -0.03(-12.24%)
Oct 02, 2025 0.2300 0.2450 0.2100 0.2450 532,048 +0.02(+8.89%)
Oct 01, 2025 0.2350 0.2450 0.2200 0.2250 593,135 -0.01(-2.17%)
Sep 30, 2025 0.2550 0.2550 0.2200 0.2300 768,327 -0.02(-8.00%)
Sep 29, 2025 0.2800 0.2800 0.2500 0.2500 616,313 +0.00(+0.00%)
Sep 26, 2025 0.2450 0.2600 0.2350 0.2500 1,018,995 +0.02(+8.70%)
Sep 25, 2025 0.2500 0.2500 0.2250 0.2300 739,911 -0.00(-2.13%)
Sep 24, 2025 0.2600 0.2600 0.2150 0.2350 4,955,075 -0.04(-12.96%)
Sep 23, 2025 0.2600 0.2850 0.2600 0.2700 733,899 +0.01(+3.85%)
Sep 22, 2025 0.2550 0.2750 0.2550 0.2600 1,272,769 +0.01(+1.96%)
Sep 19, 2025 0.2250 0.2800 0.2250 0.2550 1,345,395 +0.04(+18.60%)
Sep 18, 2025 0.1950 0.2180 0.1950 0.2150 498,016 +0.03(+16.22%)
Sep 17, 2025 0.1800 0.1880 0.1800 0.1850 115,897 +0.01(+2.78%)
Sep 16, 2025 0.1850 0.1900 0.1800 0.1800 339,820 -0.02(-7.69%)
Sep 15, 2025 0.1850 0.1950 0.1850 0.1950 370,646 +0.02(+8.33%)
Sep 12, 2025 0.1900 0.1900 0.1750 0.1800 513,838 -0.01(-2.70%)
Sep 11, 2025 0.1900 0.1900 0.1800 0.1850 1,393,462 -0.01(-5.13%)
Sep 10, 2025 0.1950 0.2000 0.1900 0.1950 764,543 -0.01(-2.50%)
Sep 09, 2025 0.1800 0.2150 0.1800 0.2000 3,179,708 +0.02(+11.11%)
Sep 08, 2025 0.1850 0.1850 0.1750 0.1800 135,181 +0.00(+0.00%)
Sep 05, 2025 0.1850 0.1850 0.1800 0.1800 108,000 -0.01(-5.26%)
Sep 04, 2025 0.2150 0.2150 0.1800 0.1900 592,291 -0.03(-13.64%)
Sep 03, 2025 0.2600 0.2600 0.2150 0.2200 174,323 -0.01(-4.35%)
Sep 02, 2025 0.2600 0.2600 0.2300 0.2300 231,445 -0.03(-11.54%)
Aug 29, 2025 0.2600 0 +0.05(+23.81%)
Aug 28, 2025 0.2100 0.2100 0.2100 0.2100 60,000 +0.01(+5.00%)
Aug 27, 2025 0.2000 0.2050 0.2000 0.2000 19,196 +0.00(+0.00%)
Aug 26, 2025 0.1900 0.2050 0.1900 0.2000 70,380 +0.01(+2.56%)
Aug 25, 2025 0.1950 0.1950 0.1950 0.1950 9,800 -0.01(-2.50%)
Aug 22, 2025 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 21, 2025 0.2000 0.2000 0.2000 0.2000 1,014 +0.00(+0.00%)
Aug 20, 2025 0.2000 0.2000 0.2000 0.2000 92,900 +0.01(+2.56%)
Aug 19, 2025 0.2050 0.2050 0.1950 0.1950 119,945 -0.02(-9.30%)
Aug 18, 2025 0.2150 0.2250 0.2000 0.2150 377,962 -0.02(-10.42%)
Aug 15, 2025 0.2250 0.2400 0.2250 0.2400 11,000 +0.00(+0.00%)
Aug 14, 2025 0.2300 0.2400 0.2250 0.2400 60,900 -0.01(-2.04%)
Aug 13, 2025 0.2500 0.2600 0.2450 0.2450 21,538 -0.01(-3.92%)
Aug 12, 2025 0.2450 0.2600 0.2350 0.2550 180,590 +0.02(+6.25%)
Aug 11, 2025 0.2500 0.2500 0.2400 0.2400 35,500 -0.01(-4.00%)
Aug 08, 2025 0.2500 0.2500 0.2400 0.2500 37,200 -0.01(-3.85%)
Aug 07, 2025 0.2600 0.2700 0.2600 0.2600 112,421 +0.00(+0.00%)
Aug 06, 2025 0.2750 0.2800 0.2600 0.2600 333,960 -0.01(-1.89%)
Aug 05, 2025 0.2800 0.2900 0.2650 0.2650 486,695 +0.00(+0.00%)
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 following
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.