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 (%)
Mar 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 27, 2020 0.0800 0.0850 0.0800 0.0850 19,765 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.0900 0.0850 0.0850 203,900 -0.00(-5.56%)
Mar 25, 2020 0.0900 0.0900 0.0850 0.0900 50,000 -0.01(-5.26%)
Mar 24, 2020 0.0850 0.0950 0.0850 0.0950 117,600 +0.01(+5.56%)
Mar 23, 2020 0.0750 0.0900 0.0700 0.0900 542,882 +0.01(+12.50%)
Mar 20, 2020 0.0800 0.0850 0.0800 0.0800 202,998 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.0900 0.0750 0.0800 595,500 +0.00(+0.00%)
Mar 18, 2020 0.0950 0.0950 0.0800 0.0800 331,600 -0.01(-11.11%)
Mar 17, 2020 0.0950 0.0950 0.0900 0.0900 67,500 -0.01(-10.00%)
Mar 16, 2020 0.1000 0.1000 0.0900 0.1000 195,200 +0.01(+11.11%)
Mar 13, 2020 0.0800 0.0900 0.0800 0.0900 31,000 -0.01(-5.26%)
Mar 12, 2020 0.0900 0.0950 0.0800 0.0950 295,100 -0.01(-5.00%)
Mar 11, 2020 0.1050 0.1050 0.0900 0.1000 87,900 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1000 0.1000 53,500 -0.01(-9.09%)
Mar 09, 2020 0.1150 0.1150 0.1050 0.1100 300,000 -0.01(-8.33%)
Mar 06, 2020 0.1150 0.1200 0.1150 0.1200 49,669 +0.00(+4.35%)
Mar 05, 2020 0.1200 0.1200 0.1150 0.1150 258,500 -0.00(-4.17%)
Mar 04, 2020 0.1300 0.1300 0.1100 0.1200 80,200 -0.01(-7.69%)
Mar 03, 2020 0.1400 0.1400 0.1300 0.1300 57,325 +0.00(+0.00%)
Mar 02, 2020 0.1400 0.1500 0.1300 0.1300 143,500 -0.01(-10.34%)
Feb 28, 2020 0.1150 0.1450 0.1000 0.1450 448,350 +0.02(+20.83%)
Feb 27, 2020 0.1300 0.1300 0.1200 0.1200 90,900 -0.01(-4.00%)
Feb 26, 2020 0.1350 0.1350 0.1250 0.1250 194,400 -0.02(-10.71%)
Feb 25, 2020 0.1450 0.1450 0.1350 0.1400 81,850 +0.00(+0.00%)
Feb 24, 2020 0.1400 0.1500 0.1400 0.1400 90,500 +0.00(+0.00%)
Feb 21, 2020 0.1400 0.1400 0.1400 0.1400 69,925 +0.01(+7.69%)
Feb 20, 2020 0.1350 0.1350 0.1250 0.1300 172,500 -0.01(-3.70%)
Feb 19, 2020 0.1300 0.1400 0.1250 0.1350 120,500 -0.01(-3.57%)
Feb 18, 2020 0.1350 0.1400 0.1350 0.1400 111,657 +0.01(+7.69%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 12, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Feb 10, 2020 0.1250 0.1250 0.1250 0.1250 44,500 -0.01(-3.85%)
Feb 07, 2020 0.1300 0.1300 0.1300 0.1300 54,000 +0.00(+0.00%)
Feb 06, 2020 0.1200 0.1300 0.1200 0.1300 151,000 +0.01(+4.00%)
Feb 05, 2020 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Feb 04, 2020 0.1300 0.1300 0.1200 0.1250 277,190 +0.01(+4.17%)
Feb 03, 2020 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+4.35%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 8,700 +0.01(+4.55%)
Jan 30, 2020 0.1150 0.1150 0.1100 0.1100 41,000 -0.01(-4.35%)
Jan 29, 2020 0.1200 0.1200 0.1150 0.1150 65,500 -0.00(-4.17%)
Jan 28, 2020 0.1350 0.1350 0.1200 0.1200 113,300 +0.00(+0.00%)
Jan 27, 2020 0.1250 0.1250 0.1200 0.1200 29,750 +0.00(+0.00%)
Jan 24, 2020 0.1200 0.1200 0.1200 0.1200 48,800 +0.00(+0.00%)
Jan 23, 2020 0.1150 0.1200 0.1150 0.1200 84,400 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1200 0.1100 0.1200 130,700 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0.1200 145,500 -0.01(-4.00%)
Jan 20, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1250 0.1200 0.1250 17,500 +0.01(+4.17%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 101,800 -0.01(-4.00%)
Jan 15, 2020 0.1250 0.1250 0.1250 0.1250 122,144 +0.01(+4.17%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 152,500 -0.01(-7.69%)
Jan 13, 2020 0.1250 0.1300 0.1250 0.1300 153,000 +0.01(+4.00%)
Jan 10, 2020 0.1250 0.1250 0.1200 0.1250 67,000 +0.00(+0.00%)
Jan 09, 2020 0.1350 0.1350 0.1250 0.1250 101,640 -0.01(-3.85%)
Jan 08, 2020 0.1500 0.1500 0.1300 0.1300 154,657 -0.02(-13.33%)
Jan 07, 2020 0.1400 0.1500 0.1400 0.1500 28,750 +0.00(+0.00%)
Jan 06, 2020 0.1550 0.1550 0.1450 0.1500 77,000 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1600 0.1500 0.1500 69,790 +0.01(+3.45%)
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.