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 30, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 27, 2018 0.1300 0.1300 0.1250 0.1250 39,000 -0.01(-3.85%)
Jul 26, 2018 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Jul 25, 2018 0.1300 0.1350 0.1300 0.1350 22,000 -0.01(-3.57%)
Jul 24, 2018 0.1400 0.1400 0.1400 0.1400 47,000 +0.01(+7.69%)
Jul 23, 2018 0.1400 0.1400 0.1300 0.1300 111,333 -0.01(-7.14%)
Jul 20, 2018 0.1450 0.1450 0.1400 0.1400 18,500 +0.00(+0.00%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.02(-12.50%)
Jul 18, 2018 0.1600 0.1600 0.1600 0.1600 18,500 +0.02(+10.34%)
Jul 17, 2018 0.1600 0.1650 0.1450 0.1450 113,000 -0.01(-6.45%)
Jul 16, 2018 0.1500 0.1600 0.1500 0.1550 6,500 +0.01(+10.71%)
Jul 13, 2018 0.1450 0.1750 0.1350 0.1400 131,100 -0.03(-17.65%)
Jul 12, 2018 0.1650 0.1750 0.1550 0.1700 48,500 +0.01(+6.25%)
Jul 11, 2018 0.1800 0.1800 0.1600 0.1600 109,500 -0.02(-11.11%)
Jul 10, 2018 0.2300 0.2400 0.1750 0.1800 158,904 -0.05(-21.74%)
Jul 09, 2018 0.2200 0.2300 0.2150 0.2300 17,700 +0.01(+4.55%)
Jul 06, 2018 0.2300 0.2300 0.2100 0.2200 18,000 -0.01(-4.35%)
Jul 05, 2018 0.2300 0.2300 0.2250 0.2300 24,500 +0.00(+0.00%)
Jul 04, 2018 0.2500 0.2500 0.2300 0.2300 2,500 -0.01(-4.17%)
Jul 03, 2018 0.2300 0.2400 0.2100 0.2400 67,000 +0.02(+11.63%)
Jun 29, 2018 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 28, 2018 0.2200 0.2200 0.2050 0.2100 152,800 -0.01(-4.55%)
Jun 27, 2018 0.2150 0.2300 0.2150 0.2200 50,000 +0.01(+4.76%)
Jun 26, 2018 0.2050 0.2150 0.2050 0.2100 42,000 +0.00(+0.00%)
Jun 25, 2018 0.2300 0.2300 0.2100 0.2100 27,500 -0.01(-4.55%)
Jun 22, 2018 0.2450 0.2450 0.2200 0.2200 103,357 -0.03(-12.00%)
Jun 21, 2018 0.2150 0.2500 0.2150 0.2500 53,416 +0.04(+16.28%)
Jun 20, 2018 0.2150 0.2200 0.2150 0.2150 33,000 +0.00(+0.00%)
Jun 19, 2018 0.2200 0.2200 0.2150 0.2150 21,500 -0.02(-10.42%)
Jun 18, 2018 0.2400 0.2400 0.2400 0.2400 4,630 +0.00(+0.00%)
Jun 15, 2018 0.2400 0.2400 0.2400 0.2400 1,500 +0.02(+11.63%)
Jun 14, 2018 0.2200 0.2300 0.2050 0.2150 9,300 -0.01(-2.27%)
Jun 13, 2018 0.2250 0.2250 0.2200 0.2200 114,000 +0.00(+0.00%)
Jun 12, 2018 0.2400 0.2400 0.2200 0.2200 53,200 +0.00(+0.00%)
Jun 08, 2018 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Jun 07, 2018 0.2300 0.2400 0.2200 0.2200 77,600 -0.01(-2.22%)
Jun 06, 2018 0.2200 0.2250 0.2100 0.2250 61,480 +0.01(+4.65%)
Jun 05, 2018 0.2200 0.2200 0.2100 0.2150 75,500 +0.00(+0.00%)
Jun 04, 2018 0.2200 0.2200 0.1950 0.2150 308,500 -0.01(-2.27%)
Jun 01, 2018 0.2300 0.2300 0.2200 0.2200 42,000 +0.00(+0.00%)
May 31, 2018 0.2350 0.2350 0.2150 0.2200 149,500 -0.01(-6.38%)
May 29, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
May 28, 2018 0.2550 0.2550 0.2200 0.2250 89,900 -0.02(-10.00%)
May 25, 2018 0.2400 0.2550 0.2400 0.2500 53,450 +0.01(+4.17%)
May 24, 2018 0.2400 0.2400 0.2200 0.2400 17,500 -0.02(-5.88%)
May 18, 2018 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 15, 2018 0.2350 0.2350 0.2300 0.2300 61,175 +0.00(+0.00%)
May 14, 2018 0.2350 0.2350 0.2300 0.2300 4,400 -0.00(-2.13%)
May 11, 2018 0.2400 0.2500 0.2200 0.2350 223,200 +0.01(+6.82%)
May 10, 2018 0.2200 0.2200 0.2200 0.2200 761 +0.01(+4.76%)
May 09, 2018 0.2400 0.2400 0.2100 0.2100 137,100 -0.04(-16.00%)
May 08, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.85%)
May 03, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 02, 2018 0.2500 0.2500 0.2400 0.2500 13,000 +0.00(+0.00%)
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.