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 28, 2018 0.0800 0.0800 0.0750 0.0800 176,225 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 0.0800 139,000 +0.00(+0.00%)
Sep 26, 2018 0.0750 0.0800 0.0700 0.0800 288,500 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0800 0.0700 0.0800 263,500 +0.01(+14.29%)
Sep 21, 2018 0.0850 0.0850 0.0700 0.0700 200,540 -0.01(-12.50%)
Sep 20, 2018 0.0900 0.0900 0.0750 0.0800 258,500 -0.01(-15.79%)
Sep 19, 2018 0.0950 0.0950 0.0900 0.0950 25,500 +0.00(+0.00%)
Sep 18, 2018 0.0950 0.0950 0.0900 0.0950 183,148 -0.01(-9.52%)
Sep 17, 2018 0.1050 0.1050 0.1000 0.1050 20,999 +0.00(+5.00%)
Sep 14, 2018 0.1000 0.1050 0.1000 0.1000 38,500 -0.00(-4.76%)
Sep 13, 2018 0.1100 0.1100 0.1000 0.1050 106,500 +0.00(+0.00%)
Sep 12, 2018 0.1150 0.1150 0.1000 0.1050 122,500 -0.01(-12.50%)
Sep 11, 2018 0.1150 0.1200 0.1150 0.1200 95,500 +0.01(+14.29%)
Sep 10, 2018 0.1050 0.1100 0.1000 0.1050 79,000 -0.01(-4.55%)
Sep 07, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 06, 2018 0.1200 0.1200 0.1000 0.1100 36,333 +0.01(+10.00%)
Sep 05, 2018 0.1150 0.1150 0.1000 0.1000 36,500 -0.00(-4.76%)
Sep 04, 2018 0.1150 0.1250 0.1050 0.1050 31,500 -0.01(-4.55%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 30, 2018 0.1100 0.1100 0.1050 0.1100 149,434 -0.01(-4.35%)
Aug 29, 2018 0.1150 0.1150 0.1100 0.1150 90,000 +0.01(+4.55%)
Aug 28, 2018 0.1150 0.1150 0.1100 0.1100 30,000 -0.01(-12.00%)
Aug 27, 2018 0.1150 0.1450 0.1100 0.1250 48,000 +0.01(+8.70%)
Aug 24, 2018 0.1050 0.1150 0.1050 0.1150 59,900 +0.01(+9.52%)
Aug 23, 2018 0.1150 0.1200 0.1050 0.1050 62,000 -0.01(-12.50%)
Aug 22, 2018 0.1200 0.1250 0.1150 0.1200 77,500 +0.00(+0.00%)
Aug 21, 2018 0.1200 0.1200 0.1200 0.1200 180,000 +0.00(+0.00%)
Aug 20, 2018 0.1150 0.1250 0.1150 0.1200 238,000 +0.01(+9.09%)
Aug 17, 2018 0.1100 0.1150 0.1000 0.1100 41,500 +0.00(+0.00%)
Aug 16, 2018 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
Aug 15, 2018 0.1200 0.1200 0.1050 0.1200 194,500 -0.01(-4.00%)
Aug 14, 2018 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Aug 13, 2018 0.1450 0.1450 0.1200 0.1200 418,300 -0.02(-14.29%)
Aug 10, 2018 0.1500 0.1500 0.1350 0.1400 41,999 -0.02(-12.50%)
Aug 09, 2018 0.1600 0.1650 0.1600 0.1600 13,100 -0.01(-3.03%)
Aug 08, 2018 0.1550 0.1750 0.1550 0.1650 59,000 -0.01(-2.94%)
Aug 07, 2018 0.1500 0.1800 0.1500 0.1700 79,000 +0.02(+13.33%)
Aug 02, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 30, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 27, 2018 0.1300 0.1300 0.1250 0.1250 39,000 -0.01(-3.85%)
Jul 26, 2018 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Jul 25, 2018 0.1300 0.1350 0.1300 0.1350 22,000 -0.01(-3.57%)
Jul 24, 2018 0.1400 0.1400 0.1400 0.1400 47,000 +0.01(+7.69%)
Jul 23, 2018 0.1400 0.1400 0.1300 0.1300 111,333 -0.01(-7.14%)
Jul 20, 2018 0.1450 0.1450 0.1400 0.1400 18,500 +0.00(+0.00%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1400 20,000 -0.02(-12.50%)
Jul 18, 2018 0.1600 0.1600 0.1600 0.1600 18,500 +0.02(+10.34%)
Jul 17, 2018 0.1600 0.1650 0.1450 0.1450 113,000 -0.01(-6.45%)
Jul 16, 2018 0.1500 0.1600 0.1500 0.1550 6,500 +0.01(+10.71%)
Jul 13, 2018 0.1450 0.1750 0.1350 0.1400 131,100 -0.03(-17.65%)
Jul 12, 2018 0.1650 0.1750 0.1550 0.1700 48,500 +0.01(+6.25%)
Jul 11, 2018 0.1800 0.1800 0.1600 0.1600 109,500 -0.02(-11.11%)
Jul 10, 2018 0.2300 0.2400 0.1750 0.1800 158,904 -0.05(-21.74%)
Jul 09, 2018 0.2200 0.2300 0.2150 0.2300 17,700 +0.01(+4.55%)
Jul 06, 2018 0.2300 0.2300 0.2100 0.2200 18,000 -0.01(-4.35%)
Jul 05, 2018 0.2300 0.2300 0.2250 0.2300 24,500 +0.00(+0.00%)
Jul 04, 2018 0.2500 0.2500 0.2300 0.2300 2,500 -0.01(-4.17%)
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.