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 (%)
Oct 31, 2017 0.5400 0.6000 0.5200 0.5900 169,939 +0.03(+5.36%)
Oct 30, 2017 0.5500 0.6000 0.5400 0.5600 303,000 +0.05(+9.80%)
Oct 27, 2017 0.5000 0.5100 0.4800 0.5100 55,000 +0.02(+4.08%)
Oct 26, 2017 0.4850 0.4900 0.4850 0.4900 35,030 +0.00(+0.00%)
Oct 25, 2017 0.5100 0.5200 0.4800 0.4900 99,550 -0.02(-3.92%)
Oct 24, 2017 0.4900 0.5100 0.4900 0.5100 34,470 -0.01(-1.92%)
Oct 23, 2017 0.5200 0.5200 0.5000 0.5200 51,620 +0.02(+4.00%)
Oct 20, 2017 0.5000 0.5200 0.4900 0.5000 74,400 +0.00(+0.00%)
Oct 19, 2017 0.5100 0.5200 0.5000 0.5000 38,100 -0.03(-5.66%)
Oct 18, 2017 0.5200 0.5300 0.5200 0.5300 33,600 -0.02(-3.64%)
Oct 17, 2017 0.5400 0.5500 0.5300 0.5500 34,690 +0.00(+0.00%)
Oct 16, 2017 0.5300 0.5500 0.5200 0.5500 124,700 +0.00(+0.00%)
Oct 13, 2017 0.5200 0.5500 0.5100 0.5500 135,600 +0.02(+3.77%)
Oct 12, 2017 0.5200 0.5300 0.4900 0.5300 323,001 +0.00(+0.00%)
Oct 11, 2017 0.5400 0.5400 0.5300 0.5300 17,100 -0.01(-1.85%)
Oct 10, 2017 0.5300 0.5400 0.4900 0.5400 259,100 +0.05(+10.20%)
Oct 06, 2017 0.5500 0.5500 0.4900 0.4900 114,569 -0.03(-5.77%)
Oct 05, 2017 0.5200 0.5500 0.4950 0.5200 82,624 -0.01(-1.89%)
Oct 04, 2017 0.4800 0.5300 0.4800 0.5300 137,690 +0.05(+10.42%)
Oct 03, 2017 0.4600 0.4800 0.4500 0.4800 74,000 +0.01(+2.13%)
Oct 02, 2017 0.4600 0.4700 0.4500 0.4700 63,379 +0.02(+4.44%)
Sep 29, 2017 0.4700 0.4700 0.4450 0.4500 68,150 -0.01(-2.17%)
Sep 28, 2017 0.4750 0.4800 0.4500 0.4600 121,659 -0.01(-3.16%)
Sep 27, 2017 0.4750 0.4800 0.4750 0.4750 51,000 +0.00(+0.00%)
Sep 26, 2017 0.4850 0.4850 0.4600 0.4750 39,100 -0.01(-2.06%)
Sep 25, 2017 0.4700 0.4850 0.4700 0.4850 55,200 +0.02(+3.19%)
Sep 22, 2017 0.4650 0.4700 0.4650 0.4700 78,544 +0.01(+2.17%)
Sep 21, 2017 0.4800 0.4800 0.4300 0.4600 38,000 -0.01(-2.13%)
Sep 20, 2017 0.4850 0.4850 0.4650 0.4700 37,000 -0.02(-3.09%)
Sep 19, 2017 0.4800 0.4850 0.4600 0.4850 108,000 +0.01(+1.04%)
Sep 18, 2017 0.4800 0.4850 0.4700 0.4800 139,000 +0.00(+0.00%)
Sep 15, 2017 0.4900 0.4900 0.4800 0.4800 173,044 -0.01(-2.04%)
Sep 14, 2017 0.5000 0.5200 0.4900 0.4900 72,320 +0.00(+0.00%)
Sep 13, 2017 0.4900 0.5000 0.4900 0.4900 95,100 +0.00(+0.00%)
Sep 12, 2017 0.4950 0.5100 0.4900 0.4900 60,400 -0.02(-3.92%)
Sep 11, 2017 0.4900 0.5100 0.4800 0.5100 141,714 +0.02(+4.08%)
Sep 08, 2017 0.4700 0.4900 0.4600 0.4900 135,300 +0.02(+3.16%)
Sep 07, 2017 0.4900 0.4900 0.4750 0.4750 72,650 -0.02(-4.04%)
Sep 06, 2017 0.5200 0.5200 0.4950 0.4950 145,860 -0.03(-4.81%)
Sep 05, 2017 0.5000 0.5400 0.5000 0.5200 71,148 +0.03(+6.12%)
Sep 01, 2017 0.4500 0.5100 0.4500 0.4900 357,410 +0.05(+11.36%)
Aug 31, 2017 0.4950 0.4950 0.4400 0.4400 150,676 -0.05(-10.20%)
Aug 30, 2017 0.5000 0.5000 0.4900 0.4900 49,242 -0.01(-2.00%)
Aug 29, 2017 0.5100 0.5100 0.5000 0.5000 40,600 -0.01(-1.96%)
Aug 28, 2017 0.5200 0.5200 0.5000 0.5100 59,500 +0.00(+0.00%)
Aug 25, 2017 0.5000 0.5100 0.4900 0.5100 54,285 +0.01(+2.00%)
Aug 24, 2017 0.5100 0.5100 0.4900 0.5000 222,200 -0.01(-1.96%)
Aug 23, 2017 0.5000 0.5200 0.5000 0.5100 70,100 +0.02(+4.08%)
Aug 22, 2017 0.5100 0.5100 0.4900 0.4900 67,550 -0.03(-5.77%)
Aug 21, 2017 0.5200 0.5400 0.5200 0.5200 89,670 +0.02(+4.00%)
Aug 18, 2017 0.5300 0.5500 0.5000 0.5000 243,000 -0.02(-3.85%)
Aug 17, 2017 0.5200 0.5400 0.5000 0.5200 32,700 +0.02(+4.00%)
Aug 16, 2017 0.5100 0.5200 0.4950 0.5000 107,000 -0.01(-1.96%)
Aug 15, 2017 0.4850 0.5200 0.4700 0.5100 161,229 +0.03(+5.15%)
Aug 14, 2017 0.5000 0.5000 0.4600 0.4850 72,500 -0.04(-6.73%)
Aug 11, 2017 0.5100 0.5200 0.4800 0.5200 115,700 +0.00(+0.00%)
Aug 10, 2017 0.5300 0.5400 0.5000 0.5200 176,800 -0.03(-5.45%)
Aug 09, 2017 0.5500 0.5500 0.5500 0.5500 30,950 -0.01(-1.79%)
Aug 08, 2017 0.5700 0.5800 0.5600 0.5600 50,150 -0.05(-8.20%)
Aug 04, 2017 0.6200 0.6300 0.6000 0.6100 65,200 -0.01(-1.61%)
Aug 03, 2017 0.6200 0.6800 0.6000 0.6200 230,950 +0.03(+5.08%)
Aug 02, 2017 0.6100 0.6400 0.5900 0.5900 57,495 -0.02(-3.28%)
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.