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 (%)
Jun 29, 2022 0.0350 0 +0.00(+0.00%)
Jun 28, 2022 0.0400 0.0400 0.0300 0.0350 226,000 +0.00(+0.00%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Jun 24, 2022 0.0400 0.0400 0.0350 0.0400 23,870 +0.01(+33.33%)
Jun 23, 2022 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-25.00%)
Jun 22, 2022 0.0400 0.0400 0.0400 0.0400 23,756 +0.00(+0.00%)
Jun 20, 2022 0.0400 0 +0.00(+14.29%)
Jun 17, 2022 0.0350 0.0350 0.0350 0.0350 843,281 +0.01(+16.67%)
Jun 16, 2022 0.0300 0.0300 0.0300 0.0300 196,750 +0.00(+0.00%)
Jun 15, 2022 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jun 14, 2022 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Jun 13, 2022 0.0350 0.0350 0.0300 0.0300 1,063,000 +0.00(+0.00%)
Jun 10, 2022 0.0300 0.0300 0.0300 0.0300 174,500 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0300 0.0250 0.0300 55,667 +0.00(+0.00%)
Jun 08, 2022 0.0300 0.0300 0.0300 0.0300 134,000 +0.00(+0.00%)
Jun 07, 2022 0.0300 0.0300 0.0300 0.0300 198,137 +0.00(+0.00%)
Jun 06, 2022 0.0350 0.0350 0.0300 0.0300 400,820 -0.01(-14.29%)
Jun 03, 2022 0.0350 0.0350 0.0350 0.0350 88,290 +0.00(+0.00%)
Jun 01, 2022 0.0350 0 +0.01(+16.67%)
May 31, 2022 0.0350 0.0350 0.0300 0.0300 219,000 -0.01(-14.29%)
May 27, 2022 0.0350 156 +0.01(+16.67%)
May 26, 2022 0.0300 0.0300 0.0300 0.0300 111,000 -0.01(-14.29%)
May 25, 2022 0.0400 0.0400 0.0350 0.0350 283,751 -0.00(-12.50%)
May 24, 2022 0.0400 0.0400 0.0350 0.0400 549,518 +0.00(+14.29%)
May 20, 2022 0.0350 0 -0.00(-12.50%)
May 19, 2022 0.0400 0.0500 0.0400 0.0400 1,750,050 +0.00(+14.29%)
May 18, 2022 0.0400 0.0400 0.0350 0.0350 709,030 -0.00(-12.50%)
May 17, 2022 0.0550 0.0550 0.0400 0.0400 1,178,955 -0.02(-33.33%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 420,500 -0.01(-7.69%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 2,193 +0.01(+8.33%)
May 12, 2022 0.0600 0.0650 0.0600 0.0600 118,700 -0.01(-7.69%)
May 11, 2022 0.0650 0.0650 0.0550 0.0650 92,200 +0.01(+8.33%)
May 10, 2022 0.0650 0.0650 0.0600 0.0600 18,251 +0.00(+0.00%)
May 09, 2022 0.0550 0.0700 0.0550 0.0600 316,500 +0.00(+0.00%)
May 06, 2022 0.0650 0.0650 0.0600 0.0600 26,500 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 34,158 -0.01(-14.29%)
May 04, 2022 0.0500 0.0750 0.0500 0.0700 1,323,049 +0.02(+40.00%)
May 03, 2022 0.0500 0.0500 0.0500 0.0500 45,600 +0.00(+0.00%)
May 02, 2022 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Apr 27, 2022 0.0550 0 +0.00(+0.00%)
Apr 26, 2022 0.0550 0.0550 0.0500 0.0550 23,000 +0.00(+0.00%)
Apr 25, 2022 0.0550 0.0550 0.0500 0.0550 368,383 +0.00(+0.00%)
Apr 22, 2022 0.0600 0.0650 0.0550 0.0550 526,538 -0.00(-8.33%)
Apr 21, 2022 0.0600 0.0600 0.0600 0.0600 41,500 -0.01(-7.69%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 19, 2022 0.0600 0.0650 0.0600 0.0600 61,618 +0.00(+0.00%)
Apr 18, 2022 0.0600 0.0600 0.0600 0.0600 4,002 -0.01(-7.69%)
Apr 14, 2022 0.0650 0 +0.01(+8.33%)
Apr 13, 2022 0.0600 0.0600 0.0550 0.0600 36,200 +0.00(+0.00%)
Apr 12, 2022 0.0600 0.0600 0.0600 0.0600 101,988 +0.00(+0.00%)
Apr 11, 2022 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
Apr 08, 2022 0.0650 0.0650 0.0600 0.0600 463,320 -0.01(-7.69%)
Apr 07, 2022 0.0650 0.0650 0.0650 0.0650 1,603 +0.00(+0.00%)
Apr 06, 2022 0.0650 0.0650 0.0650 0.0650 146,500 +0.00(+0.00%)
Apr 05, 2022 0.0650 0.0650 0.0650 0.0650 30,407 +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.