Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Silver & Gold Corp (TSV: NRG )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1100 0.1100 0.1000 0.1000 975,737 -0.00(-4.76%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 150,808 +0.00(+0.00%)
Jan 27, 2021 0.1100 0.1100 0.1050 0.1050 143,401 -0.01(-4.55%)
Jan 26, 2021 0.1100 0.1100 0.1050 0.1100 389,500 +0.01(+4.76%)
Jan 25, 2021 0.1100 0.1100 0.1050 0.1050 161,368 +0.00(+0.00%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1050 410,000 +0.00(+0.00%)
Jan 21, 2021 0.1050 0.1050 0.1050 0.1050 376,960 +0.00(+0.00%)
Jan 20, 2021 0.1050 0.1050 0.1050 0.1050 31,000 -0.01(-4.55%)
Jan 19, 2021 0.1050 0.1100 0.1050 0.1100 165,813 +0.01(+4.76%)
Jan 18, 2021 0.1100 0.1100 0.1050 0.1050 295,325 -0.01(-4.55%)
Jan 15, 2021 0.1100 0.1100 0.1100 0.1100 190,550 +0.00(+0.00%)
Jan 14, 2021 0.1100 0.1150 0.1050 0.1100 371,372 +0.01(+4.76%)
Jan 13, 2021 0.1150 0.1150 0.1050 0.1050 461,289 -0.01(-8.70%)
Jan 12, 2021 0.1150 0.1200 0.1050 0.1150 2,201,003 -0.03(-17.86%)
Jan 11, 2021 0.1400 0.1400 0.1350 0.1400 109,000 +0.00(+0.00%)
Jan 08, 2021 0.1550 0.1550 0.1400 0.1400 650,874 -0.01(-9.68%)
Jan 07, 2021 0.1500 0.1550 0.1450 0.1550 47,744 +0.00(+0.00%)
Jan 06, 2021 0.1600 0.1600 0.1500 0.1550 246,460 -0.02(-8.82%)
Jan 05, 2021 0.1700 0.1700 0.1550 0.1700 391,343 +0.01(+3.03%)
Jan 04, 2021 0.1500 0.1650 0.1500 0.1650 388,287 +0.02(+13.79%)
Dec 31, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 30, 2020 0.1450 0.1500 0.1400 0.1450 435,750 +0.00(+3.57%)
Dec 29, 2020 0.1450 0.1500 0.1400 0.1400 607,359 -0.00(-3.45%)
Dec 24, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 23, 2020 0.1400 0.1450 0.1400 0.1400 64,506 +0.00(+0.00%)
Dec 22, 2020 0.1350 0.1450 0.1350 0.1400 288,752 +0.01(+3.70%)
Dec 21, 2020 0.1400 0.1400 0.1350 0.1350 46,320 +0.00(+0.00%)
Dec 18, 2020 0.1400 0.1400 0.1350 0.1350 57,500 +0.00(+0.00%)
Dec 17, 2020 0.1350 0.1350 0.1300 0.1350 292,900 -0.01(-3.57%)
Dec 16, 2020 0.1350 0.1400 0.1350 0.1400 41,000 +0.00(+0.00%)
Dec 15, 2020 0.1350 0.1400 0.1350 0.1400 287,902 +0.01(+3.70%)
Dec 14, 2020 0.1400 0.1400 0.1350 0.1350 319,720 -0.01(-3.57%)
Dec 11, 2020 0.1400 0.1500 0.1300 0.1400 449,100 -0.00(-3.45%)
Dec 10, 2020 0.1400 0.1500 0.1400 0.1450 199,352 +0.00(+3.57%)
Dec 09, 2020 0.1450 0.1500 0.1400 0.1400 152,926 +0.00(+0.00%)
Dec 08, 2020 0.1300 0.1400 0.1250 0.1400 413,250 +0.01(+7.69%)
Dec 07, 2020 0.1250 0.1300 0.1250 0.1300 406,815 +0.00(+0.00%)
Dec 04, 2020 0.1250 0.1300 0.1250 0.1300 303,017 +0.00(+0.00%)
Dec 03, 2020 0.1350 0.1350 0.1300 0.1300 278,964 +0.00(+0.00%)
Dec 02, 2020 0.1100 0.1300 0.1100 0.1300 1,023,207 +0.03(+23.81%)
Dec 01, 2020 0.1200 0.1200 0.1000 0.1050 1,567,915 -0.01(-12.50%)
Nov 30, 2020 0.1250 0.1250 0.1200 0.1200 98,880 +0.00(+0.00%)
Nov 27, 2020 0.1150 0.1200 0.1150 0.1200 46,700 -0.01(-4.00%)
Nov 26, 2020 0.1200 0.1250 0.1200 0.1250 55,200 +0.01(+4.17%)
Nov 25, 2020 0.1200 0.1250 0.1200 0.1200 171,475 +0.00(+0.00%)
Nov 24, 2020 0.1200 0.1200 0.1150 0.1200 434,222 +0.00(+0.00%)
Nov 23, 2020 0.1200 0.1200 0.1200 0.1200 281,650 -0.01(-4.00%)
Nov 20, 2020 0.1300 0.1300 0.1250 0.1250 57,459 +0.00(+0.00%)
Nov 19, 2020 0.1150 0.1250 0.1150 0.1250 291,500 +0.01(+4.17%)
Nov 18, 2020 0.1200 0.1250 0.1200 0.1200 583,585 +0.00(+0.00%)
Nov 17, 2020 0.1200 0.1250 0.1200 0.1200 193,730 -0.01(-4.00%)
Nov 16, 2020 0.1250 0.1300 0.1250 0.1250 393,220 +0.00(+0.00%)
Nov 13, 2020 0.1300 0.1350 0.1250 0.1250 292,776 -0.01(-7.41%)
Nov 12, 2020 0.1400 0.1450 0.1350 0.1350 470,072 -0.01(-10.00%)
Nov 11, 2020 0.1200 0.1600 0.1200 0.1500 1,093,842 +0.03(+25.00%)
Nov 10, 2020 0.1250 0.1250 0.1200 0.1200 139,969 -0.01(-4.00%)
Nov 09, 2020 0.1200 0.1250 0.1200 0.1250 318,925 -0.01(-3.85%)
Nov 06, 2020 0.1350 0.1350 0.1250 0.1300 153,853 +0.00(+0.00%)
Nov 05, 2020 0.1300 0.1350 0.1300 0.1300 123,683 +0.01(+8.33%)
Nov 04, 2020 0.1200 0.1250 0.1200 0.1200 53,300 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1200 0.1200 6,400 -0.01(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.