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 (%)
Nov 29, 2019 0.1200 0.1200 0.1200 0.1200 40,500 +0.00(+4.35%)
Nov 28, 2019 0.1100 0.1150 0.1100 0.1150 21,000 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1200 0.1150 0.1150 292,400 +0.00(+0.00%)
Nov 26, 2019 0.1150 0.1150 0.1150 0.1150 12,000 -0.00(-4.17%)
Nov 25, 2019 0.1150 0.1200 0.1150 0.1200 67,000 +0.00(+0.00%)
Nov 22, 2019 0.1200 0.1200 0.1200 0.1200 125,628 -0.01(-4.00%)
Nov 21, 2019 0.1300 0.1300 0.1200 0.1250 44,950 -0.01(-3.85%)
Nov 20, 2019 0.1400 0.1400 0.1300 0.1300 121,500 +0.00(+0.00%)
Nov 19, 2019 0.1250 0.1350 0.1250 0.1300 17,881 +0.01(+8.33%)
Nov 18, 2019 0.1250 0.1300 0.1200 0.1200 34,031 -0.01(-4.00%)
Nov 15, 2019 0.1250 0.1250 0.1250 0.1250 4,800 +0.00(+0.00%)
Nov 14, 2019 0.1250 0.1250 0.1200 0.1250 24,070 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1250 0.1250 11,500 +0.00(+0.00%)
Nov 12, 2019 0.1250 0.1350 0.1250 0.1250 49,528 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1250 0.1150 0.1250 71,391 +0.00(+0.00%)
Nov 08, 2019 0.1250 0.1250 0.1200 0.1250 18,000 -0.01(-3.85%)
Nov 07, 2019 0.1200 0.1300 0.1200 0.1300 19,250 +0.01(+8.33%)
Nov 06, 2019 0.1300 0.1300 0.1200 0.1200 453,885 -0.01(-7.69%)
Nov 05, 2019 0.1550 0.1600 0.1300 0.1300 137,800 -0.03(-18.75%)
Nov 04, 2019 0.1350 0.1600 0.1350 0.1600 654,880 +0.03(+23.08%)
Nov 01, 2019 0.1300 0.1300 0.1300 0.1300 37,000 -0.01(-3.70%)
Oct 31, 2019 0.1400 0.1400 0.1350 0.1350 35,500 -0.01(-10.00%)
Oct 30, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Oct 28, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Oct 25, 2019 0.1200 0.1250 0.1200 0.1200 35,000 +0.00(+4.35%)
Oct 24, 2019 0.1200 0.1200 0.1150 0.1150 79,000 -0.00(-4.17%)
Oct 23, 2019 0.1200 0.1250 0.1200 0.1200 117,000 +0.00(+0.00%)
Oct 22, 2019 0.1200 0.1200 0.1150 0.1200 27,000 +0.00(+4.35%)
Oct 21, 2019 0.1150 0.1150 0.1150 0.1150 77,000 -0.00(-4.17%)
Oct 18, 2019 0.1300 0.1300 0.1150 0.1200 247,313 -0.01(-4.00%)
Oct 17, 2019 0.1250 0.1300 0.1250 0.1250 55,000 +0.00(+0.00%)
Oct 16, 2019 0.1200 0.1250 0.1200 0.1250 48,500 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1250 0.1200 0.1250 33,100 -0.01(-3.85%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 10, 2019 0.1300 0.1350 0.1300 0.1350 8,200 -0.01(-3.57%)
Oct 09, 2019 0.1350 0.1400 0.1350 0.1400 48,500 +0.00(+0.00%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 37,500 +0.01(+3.70%)
Oct 07, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 04, 2019 0.1400 0.1400 0.1350 0.1400 32,000 +0.01(+3.70%)
Oct 03, 2019 0.1350 0.1350 0.1350 0.1350 33,200 -0.01(-3.57%)
Oct 02, 2019 0.1400 0.1400 0.1350 0.1400 137,500 -0.01(-6.67%)
Oct 01, 2019 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+11.11%)
Sep 30, 2019 0.1400 0.1400 0.1350 0.1350 75,570 -0.01(-6.90%)
Sep 27, 2019 0.1450 0.1500 0.1450 0.1450 148,000 -0.01(-3.33%)
Sep 26, 2019 0.1550 0.1550 0.1500 0.1500 22,000 -0.01(-3.23%)
Sep 25, 2019 0.1550 0.1550 0.1550 0.1550 50,500 +0.00(+0.00%)
Sep 24, 2019 0.1500 0.1550 0.1500 0.1550 68,500 +0.00(+0.00%)
Sep 23, 2019 0.1500 0.1550 0.1450 0.1550 69,000 +0.01(+3.33%)
Sep 20, 2019 0.1500 0.1550 0.1500 0.1500 50,000 -0.01(-3.23%)
Sep 19, 2019 0.1550 0.1550 0.1500 0.1550 140,000 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 98,500 +0.00(+0.00%)
Sep 17, 2019 0.1650 0.1650 0.1550 0.1550 30,500 +0.00(+0.00%)
Sep 16, 2019 0.1550 0.1550 0.1500 0.1550 10,499 +0.00(+0.00%)
Sep 13, 2019 0.1600 0.1650 0.1550 0.1550 96,499 -0.01(-6.06%)
Sep 12, 2019 0.1600 0.1650 0.1600 0.1650 93,500 +0.02(+13.79%)
Sep 11, 2019 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Sep 10, 2019 0.1450 0.1600 0.1450 0.1450 48,500 -0.01(-3.33%)
Sep 09, 2019 0.1450 0.1500 0.1450 0.1500 12,050 -0.01(-3.23%)
Sep 06, 2019 0.1500 0.1550 0.1400 0.1550 26,000 +0.01(+3.33%)
Sep 05, 2019 0.1500 0.1500 0.1450 0.1500 177,660 +0.00(+0.00%)
Sep 04, 2019 0.1550 0.1550 0.1500 0.1500 63,000 -0.01(-6.25%)
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.