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 (%)
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%)
Aug 01, 2017 0.5500 0.6700 0.5500 0.6100 196,765 +0.06(+10.91%)
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%)
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.