STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Pacific Ridge Exploration Ltd. (PEXZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3164

+0.0044

(+1.39%)

At close: 03:36PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	0.3200	0.3270	0.3103	0.3164	0.3164	114,200
Aug 05, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	47,100
Aug 04, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	27,800
Aug 03, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	38,500
Aug 02, 2022	0.3000	0.3500	0.2900	0.3300	0.3300	101,900
Aug 01, 2022	0.3200	0.3300	0.3000	0.3300	0.3300	47,000
Jul 29, 2022	0.2700	0.3000	0.2600	0.2900	0.2900	117,800
Jul 28, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	48,300
Jul 27, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	63,500
Jul 26, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	29,900
Jul 25, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	26,200
Jul 22, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	23,900
Jul 21, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	51,000
Jul 20, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	38,600
Jul 19, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	14,000
Jul 18, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	30,600
Jul 15, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	3,600
Jul 14, 2022	0.2600	0.2600	0.2300	0.2500	0.2500	63,500
Jul 13, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	23,200
Jul 12, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	97,600
Jul 11, 2022	0.2600	0.2700	0.2600	0.2600	0.2600	9,500
Jul 08, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	10,800
Jul 07, 2022	0.2300	0.2800	0.2300	0.2800	0.2800	30,000
Jul 06, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Jul 05, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	54,200
Jul 01, 2022	0.2700	0.2700	0.2500	0.2700	0.2700	34,800
Jun 30, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	7,900
Jun 29, 2022	0.3100	0.3100	0.2600	0.2600	0.2600	13,700
Jun 28, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	15,100
Jun 27, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	10,000
Jun 24, 2022	0.2400	0.2700	0.2400	0.2600	0.2600	31,200
Jun 23, 2022	0.2600	0.2700	0.2300	0.2500	0.2500	11,100
Jun 22, 2022	0.2700	0.2800	0.2600	0.2600	0.2600	28,000
Jun 21, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 17, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	34,500
Jun 16, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	20,000
Jun 15, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	7,500
Jun 14, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	300
Jun 13, 2022	0.3100	0.3100	0.2700	0.2700	0.2700	23,100
Jun 10, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	4,600
Jun 09, 2022	0.3200	0.3200	0.2700	0.2800	0.2800	29,300
Jun 08, 2022	0.3100	0.3200	0.3000	0.3000	0.3000	4,500
Jun 07, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	13,100
Jun 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 03, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	31,900
Jun 02, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	17,700
Jun 01, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	1,700
May 31, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	78,500
May 27, 2022	0.2600	0.2800	0.2500	0.2500	0.2500	17,600
May 26, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	7,200
May 25, 2022	0.2600	0.2900	0.2400	0.2900	0.2900	3,800
May 24, 2022	0.2600	0.2800	0.2600	0.2700	0.2700	31,200
May 23, 2022	0.2800	0.2800	0.2500	0.2700	0.2700	1,800
May 20, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	9,900
May 19, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	15,800
May 18, 2022	0.2600	0.2800	0.2600	0.2700	0.2700	39,300
May 17, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	21,000
May 16, 2022	0.2800	0.3000	0.2700	0.2900	0.2900	50,600
May 13, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	32,400
May 12, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	72,100
May 11, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	4,100
May 10, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	55,200
May 09, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	291,800
May 06, 2022	0.2800	0.3200	0.2700	0.3200	0.3200	140,400
May 05, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	33,300
May 04, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 03, 2022	0.2900	0.3400	0.2900	0.3200	0.3200	15,100
May 02, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	66,000
Apr 29, 2022	0.2900	0.3100	0.2900	0.3100	0.3100	22,200
Apr 28, 2022	0.2900	0.3000	0.2700	0.3000	0.3000	45,200
Apr 27, 2022	0.3000	0.3100	0.2900	0.3000	0.3000	100,800
Apr 26, 2022	0.3300	0.3300	0.3000	0.3100	0.3100	76,700
Apr 25, 2022	0.3300	0.3300	0.2800	0.3300	0.3300	224,300
Apr 22, 2022	0.3400	0.3600	0.3300	0.3500	0.3500	38,800
Apr 21, 2022	0.4000	0.4100	0.3500	0.3700	0.3700	210,100
Apr 20, 2022	0.3500	0.3900	0.3500	0.3900	0.3900	201,100
Apr 19, 2022	0.3500	0.3800	0.3500	0.3700	0.3700	56,000
Apr 18, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	29,100
Apr 14, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	59,700
Apr 13, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	49,900
Apr 12, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	84,900
Apr 11, 2022	0.3100	0.3600	0.3100	0.3400	0.3400	254,000
Apr 08, 2022	0.2700	0.2900	0.2600	0.2900	0.2900	30,000
Apr 07, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	5,500
Apr 06, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	1,400
Apr 05, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	27,300
Apr 04, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	40,900
Apr 01, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	27,000
Mar 31, 2022	0.2600	0.2800	0.2500	0.2500	0.2500	84,000
Mar 30, 2022	0.2500	0.2800	0.2500	0.2700	0.2700	148,300
Mar 29, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	57,200
Mar 28, 2022	0.2600	0.2600	0.2300	0.2300	0.2300	86,000
Mar 25, 2022	0.2300	0.2500	0.2300	0.2400	0.2400	118,200
Mar 24, 2022	0.2400	0.2500	0.2300	0.2500	0.2500	95,000
Mar 23, 2022	0.2000	0.2400	0.2000	0.2300	0.2300	167,800
Mar 22, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	21,000
Mar 21, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	2,600
Mar 18, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	35,500
Mar 17, 2022	0.2000	0.2100	0.2000	0.2000	0.2000	27,600
Mar 16, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	20,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7777+0.0043(+0.56%)

CRUDE OIL90.36+1.35(+1.52%)

BTC-CAD30,823.84+763.84(+2.54%)

STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

Pacific Ridge Exploration Ltd. (PEXZF)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7777
+0.0043(+0.56%)

CRUDE OIL
90.36
+1.35(+1.52%)

BTC-CAD
30,823.84
+763.84(+2.54%)