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 (%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Dec 28, 2017 0.3250 0.3350 0.3200 0.3350 101,500 +0.03(+8.06%)
Dec 27, 2017 0.3200 0.3200 0.3050 0.3100 112,600 +0.01(+1.64%)
Dec 22, 2017 0.3200 0.3200 0.3050 0.3050 85,900 -0.01(-3.17%)
Dec 21, 2017 0.3400 0.3400 0.3150 0.3150 120,800 -0.01(-3.08%)
Dec 20, 2017 0.3500 0.3500 0.3250 0.3250 46,100 -0.01(-1.52%)
Dec 19, 2017 0.3300 0.3550 0.3250 0.3300 67,348 +0.01(+1.54%)
Dec 18, 2017 0.3200 0.3300 0.3100 0.3250 327,950 +0.01(+1.56%)
Dec 15, 2017 0.3350 0.3550 0.3200 0.3200 142,490 -0.03(-8.57%)
Dec 14, 2017 0.3450 0.3500 0.3450 0.3500 46,000 -0.01(-1.41%)
Dec 13, 2017 0.3450 0.3550 0.3400 0.3550 94,000 +0.03(+9.23%)
Dec 12, 2017 0.3300 0.3300 0.3250 0.3250 9,500 -0.01(-1.52%)
Dec 11, 2017 0.3400 0.3400 0.3200 0.3300 223,350 -0.01(-2.94%)
Dec 08, 2017 0.3450 0.3650 0.3400 0.3400 26,500 -0.01(-2.86%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 8,850 +0.01(+2.94%)
Dec 06, 2017 0.3500 0.3500 0.3400 0.3400 73,600 -0.03(-8.11%)
Dec 05, 2017 0.3500 0.3700 0.3400 0.3700 139,857 +0.02(+5.71%)
Dec 04, 2017 0.3600 0.3600 0.3500 0.3500 139,000 -0.03(-6.67%)
Dec 01, 2017 0.3650 0.3750 0.3500 0.3750 84,500 +0.02(+4.17%)
Nov 30, 2017 0.3500 0.3700 0.3500 0.3600 98,400 +0.03(+10.77%)
Nov 29, 2017 0.3300 0.3350 0.3200 0.3250 85,000 -0.01(-1.52%)
Nov 28, 2017 0.3400 0.3400 0.3200 0.3300 622,000 -0.01(-2.94%)
Nov 27, 2017 0.3600 0.3800 0.3400 0.3400 98,131 -0.03(-8.11%)
Nov 24, 2017 0.3500 0.3850 0.3500 0.3700 137,500 +0.02(+5.71%)
Nov 23, 2017 0.3700 0.3700 0.3500 0.3500 25,000 -0.01(-2.78%)
Nov 22, 2017 0.3500 0.3600 0.3300 0.3600 119,633 +0.02(+5.88%)
Nov 21, 2017 0.3500 0.3500 0.3250 0.3400 26,250 -0.01(-2.86%)
Nov 20, 2017 0.3100 0.3500 0.3100 0.3500 146,062 +0.03(+9.37%)
Nov 17, 2017 0.3650 0.3700 0.3100 0.3200 169,000 -0.05(-13.51%)
Nov 16, 2017 0.3350 0.3700 0.3200 0.3700 418,557 +0.03(+10.45%)
Nov 15, 2017 0.3900 0.3900 0.3350 0.3350 315,825 -0.05(-14.10%)
Nov 14, 2017 0.3800 0.3900 0.3800 0.3900 126,204 +0.03(+6.85%)
Nov 13, 2017 0.4000 0.4000 0.3550 0.3650 668,221 -0.09(-18.89%)
Nov 10, 2017 0.4600 0.4700 0.4500 0.4500 108,100 -0.01(-2.17%)
Nov 09, 2017 0.4900 0.4900 0.4550 0.4600 52,300 -0.01(-2.13%)
Nov 08, 2017 0.4900 0.5000 0.4700 0.4700 179,649 -0.01(-2.08%)
Nov 07, 2017 0.5000 0.5500 0.4800 0.4800 117,900 -0.02(-4.00%)
Nov 06, 2017 0.5200 0.6000 0.5000 0.5000 150,999 -0.03(-5.66%)
Nov 03, 2017 0.5600 0.5700 0.5300 0.5300 84,400 -0.03(-5.36%)
Nov 02, 2017 0.6000 0.6000 0.5600 0.5600 37,080 -0.04(-6.67%)
Nov 01, 2017 0.5900 0.6200 0.5800 0.6000 167,800 +0.01(+1.69%)
Oct 31, 2017 0.5400 0.6000 0.5200 0.5900 169,939 +0.03(+5.36%)
Oct 30, 2017 0.5500 0.6000 0.5400 0.5600 303,000 +0.05(+9.80%)
Oct 27, 2017 0.5000 0.5100 0.4800 0.5100 55,000 +0.02(+4.08%)
Oct 26, 2017 0.4850 0.4900 0.4850 0.4900 35,030 +0.00(+0.00%)
Oct 25, 2017 0.5100 0.5200 0.4800 0.4900 99,550 -0.02(-3.92%)
Oct 24, 2017 0.4900 0.5100 0.4900 0.5100 34,470 -0.01(-1.92%)
Oct 23, 2017 0.5200 0.5200 0.5000 0.5200 51,620 +0.02(+4.00%)
Oct 20, 2017 0.5000 0.5200 0.4900 0.5000 74,400 +0.00(+0.00%)
Oct 19, 2017 0.5100 0.5200 0.5000 0.5000 38,100 -0.03(-5.66%)
Oct 18, 2017 0.5200 0.5300 0.5200 0.5300 33,600 -0.02(-3.64%)
Oct 17, 2017 0.5400 0.5500 0.5300 0.5500 34,690 +0.00(+0.00%)
Oct 16, 2017 0.5300 0.5500 0.5200 0.5500 124,700 +0.00(+0.00%)
Oct 13, 2017 0.5200 0.5500 0.5100 0.5500 135,600 +0.02(+3.77%)
Oct 12, 2017 0.5200 0.5300 0.4900 0.5300 323,001 +0.00(+0.00%)
Oct 11, 2017 0.5400 0.5400 0.5300 0.5300 17,100 -0.01(-1.85%)
Oct 10, 2017 0.5300 0.5400 0.4900 0.5400 259,100 +0.05(+10.20%)
Oct 06, 2017 0.5500 0.5500 0.4900 0.4900 114,569 -0.03(-5.77%)
Oct 05, 2017 0.5200 0.5500 0.4950 0.5200 82,624 -0.01(-1.89%)
Oct 04, 2017 0.4800 0.5300 0.4800 0.5300 137,690 +0.05(+10.42%)
Oct 03, 2017 0.4600 0.4800 0.4500 0.4800 74,000 +0.01(+2.13%)
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.