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 (%)
Jul 31, 2019 0.1850 0.1850 0.1800 0.1850 41,546 +0.01(+2.78%)
Jul 30, 2019 0.1900 0.1900 0.1800 0.1800 109,250 -0.01(-5.26%)
Jul 29, 2019 0.2000 0.2000 0.1900 0.1900 70,435 +0.00(+0.00%)
Jul 26, 2019 0.1900 0.2000 0.1900 0.1900 124,500 -0.01(-2.56%)
Jul 25, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jul 24, 2019 0.1900 0.1950 0.1900 0.1950 195,499 +0.01(+5.41%)
Jul 23, 2019 0.1950 0.1950 0.1850 0.1850 269,109 -0.01(-5.13%)
Jul 22, 2019 0.1850 0.2000 0.1850 0.1950 119,500 +0.01(+5.41%)
Jul 19, 2019 0.1800 0.1850 0.1750 0.1850 631,500 +0.01(+2.78%)
Jul 18, 2019 0.1800 0.1800 0.1800 0.1800 21,869 +0.01(+2.86%)
Jul 17, 2019 0.1650 0.1800 0.1650 0.1750 45,000 +0.00(+0.00%)
Jul 16, 2019 0.1700 0.1750 0.1700 0.1750 51,000 +0.00(+2.94%)
Jul 15, 2019 0.1800 0.1800 0.1700 0.1700 64,000 -0.01(-5.56%)
Jul 12, 2019 0.1850 0.1850 0.1700 0.1800 85,000 +0.00(+0.00%)
Jul 11, 2019 0.1800 0.1850 0.1800 0.1800 179,500 +0.00(+0.00%)
Jul 10, 2019 0.1800 0.1800 0.1750 0.1800 267,500 +0.01(+5.88%)
Jul 09, 2019 0.1700 0.1800 0.1700 0.1700 86,000 +0.00(+0.00%)
Jul 08, 2019 0.1700 0.1800 0.1700 0.1700 213,500 +0.01(+3.03%)
Jul 05, 2019 0.1600 0.1650 0.1600 0.1650 43,100 +0.01(+6.45%)
Jul 04, 2019 0.1700 0.1700 0.1550 0.1550 61,000 -0.02(-8.82%)
Jul 03, 2019 0.1700 0.1700 0.1650 0.1700 103,850 +0.01(+3.03%)
Jul 02, 2019 0.1650 0.1700 0.1650 0.1650 56,800 +0.01(+3.13%)
Jun 28, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 27, 2019 0.1700 0.1700 0.1650 0.1650 126,200 -0.01(-2.94%)
Jun 26, 2019 0.1700 0.1750 0.1650 0.1700 340,525 +0.01(+6.25%)
Jun 25, 2019 0.1750 0.1850 0.1600 0.1600 960,857 -0.01(-3.03%)
Jun 24, 2019 0.1400 0.1700 0.1400 0.1650 893,667 +0.04(+26.92%)
Jun 21, 2019 0.1300 0.1350 0.1300 0.1300 100,500 -0.01(-10.34%)
Jun 20, 2019 0.1300 0.1450 0.1250 0.1450 171,175 +0.02(+16.00%)
Jun 19, 2019 0.1200 0.1300 0.1200 0.1250 246,000 +0.00(+0.00%)
Jun 18, 2019 0.1200 0.1250 0.1200 0.1250 233,500 +0.00(+0.00%)
Jun 17, 2019 0.1250 0.1300 0.1250 0.1250 129,500 +0.01(+4.17%)
Jun 14, 2019 0.1250 0.1250 0.1200 0.1200 96,499 -0.01(-7.69%)
Jun 13, 2019 0.1300 0.1300 0.1200 0.1300 56,500 +0.01(+4.00%)
Jun 12, 2019 0.1300 0.1300 0.1250 0.1250 125,500 +0.00(+0.00%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1250 286,500 -0.01(-3.85%)
Jun 10, 2019 0.1300 0.1300 0.1300 0.1300 13,000 -0.01(-3.70%)
Jun 07, 2019 0.1300 0.1350 0.1300 0.1350 111,000 +0.01(+3.85%)
Jun 06, 2019 0.1400 0.1400 0.1250 0.1300 206,450 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1450 0.1300 0.1300 44,100 +0.00(+0.00%)
Jun 04, 2019 0.1400 0.1400 0.1300 0.1300 108,000 -0.01(-10.34%)
Jun 03, 2019 0.1450 0.1450 0.1450 0.1450 35,500 +0.00(+0.00%)
May 31, 2019 0.1400 0.1450 0.1300 0.1450 38,000 +0.00(+3.57%)
May 30, 2019 0.1450 0.1450 0.1400 0.1400 6,000 +0.00(+0.00%)
May 29, 2019 0.1450 0.1450 0.1350 0.1400 17,500 -0.00(-3.45%)
May 28, 2019 0.1400 0.1450 0.1300 0.1450 118,000 +0.00(+3.57%)
May 27, 2019 0.1350 0.1400 0.1350 0.1400 7,500 +0.01(+7.69%)
May 24, 2019 0.1250 0.1300 0.1250 0.1300 4,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0.1300 103,000 -0.01(-7.14%)
May 22, 2019 0.1400 0.1400 0.1400 0.1400 18,600 +0.01(+3.70%)
May 21, 2019 0.1450 0.1450 0.1300 0.1350 340,500 -0.01(-6.90%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 16, 2019 0.1400 0.1400 0.1350 0.1400 46,000 +0.00(+0.00%)
May 15, 2019 0.1500 0.1600 0.1400 0.1400 207,807 +0.00(+0.00%)
May 14, 2019 0.1300 0.1500 0.1300 0.1400 337,900 +0.01(+7.69%)
May 13, 2019 0.1150 0.1300 0.1150 0.1300 226,500 +0.03(+23.81%)
May 10, 2019 0.1100 0.1100 0.1050 0.1050 73,920 -0.01(-4.55%)
May 09, 2019 0.1100 0.1100 0.1050 0.1100 103,500 +0.00(+0.00%)
May 08, 2019 0.1150 0.1150 0.1100 0.1100 154,525 -0.01(-4.35%)
May 07, 2019 0.1050 0.1150 0.1050 0.1150 192,000 +0.01(+4.55%)
May 06, 2019 0.1150 0.1150 0.1100 0.1100 131,000 -0.01(-4.35%)
May 03, 2019 0.1150 0.1150 0.1150 0.1150 80,000 +0.00(+0.00%)
May 02, 2019 0.1250 0.1250 0.1100 0.1150 248,290 -0.01(-11.54%)
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.