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, 2017 0.5700 0.5700 0.5300 0.5500 69,130 -0.01(-1.79%)
Jul 28, 2017 0.5500 0.5700 0.5400 0.5600 188,825 +0.00(+0.00%)
Jul 27, 2017 0.5600 0.5700 0.5300 0.5600 192,350 +0.00(+0.00%)
Jul 26, 2017 0.5600 0.5600 0.5200 0.5600 71,840 +0.01(+1.82%)
Jul 25, 2017 0.5500 0.5500 0.5400 0.5500 8,000 -0.01(-1.79%)
Jul 24, 2017 0.5400 0.5700 0.5400 0.5600 15,000 +0.04(+7.69%)
Jul 21, 2017 0.5400 0.5700 0.5200 0.5200 108,060 -0.01(-1.89%)
Jul 20, 2017 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Jul 19, 2017 0.5400 0.5400 0.5100 0.5200 43,565 -0.03(-5.45%)
Jul 18, 2017 0.5600 0.5600 0.5400 0.5500 50,200 -0.01(-1.79%)
Jul 17, 2017 0.5600 0.5600 0.5500 0.5600 61,980 +0.01(+1.82%)
Jul 14, 2017 0.5200 0.5500 0.5200 0.5500 65,425 +0.02(+3.77%)
Jul 13, 2017 0.5200 0.5300 0.5100 0.5300 114,030 +0.01(+1.92%)
Jul 12, 2017 0.5900 0.5900 0.5100 0.5200 379,941 -0.07(-11.86%)
Jul 11, 2017 0.5700 0.6000 0.5700 0.5900 44,812 -0.01(-1.67%)
Jul 10, 2017 0.6200 0.6200 0.5900 0.6000 149,850 -0.04(-6.25%)
Jul 07, 2017 0.6400 0.6400 0.6300 0.6400 27,500 +0.00(+0.00%)
Jul 06, 2017 0.6500 0.6700 0.6400 0.6400 72,300 -0.01(-1.54%)
Jul 05, 2017 0.6900 0.6900 0.6400 0.6500 117,465 -0.05(-7.14%)
Jul 04, 2017 0.7400 0.7400 0.7000 0.7000 82,300 -0.05(-6.67%)
Jul 03, 2017 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 30, 2017 0.6700 0.7500 0.6700 0.7500 144,017 +0.09(+13.64%)
Jun 29, 2017 0.6600 0.6600 0.6400 0.6600 158,105 +0.01(+1.54%)
Jun 28, 2017 0.6800 0.6800 0.6500 0.6500 75,150 -0.01(-1.52%)
Jun 27, 2017 0.7200 0.7300 0.6600 0.6600 211,250 -0.04(-5.71%)
Jun 26, 2017 0.7000 0.7500 0.6800 0.7000 418,326 -0.02(-2.78%)
Jun 23, 2017 0.6600 0.7200 0.6400 0.7200 479,040 +0.06(+9.09%)
Jun 22, 2017 0.5700 0.6600 0.5700 0.6600 508,658 +0.09(+15.79%)
Jun 21, 2017 0.5900 0.6000 0.5500 0.5700 395,746 -0.03(-5.00%)
Jun 20, 2017 0.6400 0.6700 0.5800 0.6000 969,745 -0.03(-4.76%)
Jun 19, 2017 0.5500 0.6700 0.5200 0.6300 1,578,178 +0.18(+40.00%)
Jun 16, 2017 0.4200 0.4500 0.4200 0.4500 63,500 +0.03(+7.14%)
Jun 15, 2017 0.3950 0.4250 0.3900 0.4200 174,500 +0.02(+6.33%)
Jun 14, 2017 0.3600 0.3950 0.3600 0.3950 62,500 +0.05(+16.18%)
Jun 13, 2017 0.3650 0.3650 0.3400 0.3400 131,000 -0.02(-6.85%)
Jun 12, 2017 0.3600 0.3650 0.3600 0.3650 41,300 +0.02(+7.35%)
Jun 09, 2017 0.3500 0.3500 0.3400 0.3400 58,106 +0.00(+0.00%)
Jun 08, 2017 0.3500 0.3600 0.3400 0.3400 121,500 +0.01(+1.49%)
Jun 07, 2017 0.3450 0.3450 0.3350 0.3350 48,000 -0.02(-6.94%)
Jun 06, 2017 0.3800 0.3800 0.3600 0.3600 8,500 +0.02(+5.88%)
Jun 05, 2017 0.3950 0.4250 0.3250 0.3400 79,200 -0.01(-2.86%)
Jun 02, 2017 0.3750 0.3750 0.3200 0.3500 286,711 -0.02(-5.41%)
Jun 01, 2017 0.4000 0.4000 0.3700 0.3700 52,398 -0.03(-7.50%)
May 31, 2017 0.4100 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
May 30, 2017 0.4300 0.4300 0.3950 0.4000 30,500 -0.04(-9.09%)
May 29, 2017 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4400 0.4150 0.4400 47,389 -0.01(-2.22%)
May 25, 2017 0.4400 0.4550 0.4400 0.4500 24,652 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
May 23, 2017 0.4600 0.4600 0.4500 0.4600 61,000 +0.03(+5.75%)
May 19, 2017 0.4100 0.4450 0.4100 0.4350 52,300 +0.03(+8.75%)
May 18, 2017 0.4200 0.4200 0.4000 0.4000 95,775 -0.03(-6.98%)
May 17, 2017 0.4300 0.4300 0.3900 0.4300 112,550 +0.00(+0.00%)
May 16, 2017 0.4700 0.4700 0.4300 0.4300 81,725 -0.04(-9.47%)
May 15, 2017 0.5000 0.5100 0.4750 0.4750 40,635 -0.03(-5.00%)
May 12, 2017 0.5400 0.5500 0.4700 0.5000 152,239 -0.02(-3.85%)
May 11, 2017 0.5000 0.5300 0.4650 0.5200 195,644 +0.02(+4.00%)
May 10, 2017 0.4650 0.5000 0.4650 0.5000 125,401 +0.03(+6.38%)
May 09, 2017 0.4600 0.4700 0.4500 0.4700 137,620 +0.02(+4.44%)
May 08, 2017 0.4450 0.4700 0.4200 0.4500 78,410 +0.01(+2.27%)
May 05, 2017 0.4000 0.4400 0.3600 0.4400 110,210 +0.01(+2.33%)
May 04, 2017 0.4700 0.4700 0.3900 0.4300 198,300 -0.04(-8.51%)
May 03, 2017 0.4250 0.4850 0.4250 0.4700 239,000 +0.06(+14.63%)
May 02, 2017 0.3700 0.4800 0.3700 0.4100 139,330 +0.06(+17.14%)
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.