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 (%)
Feb 26, 2021 0.1300 0.1350 0.1200 0.1350 174,395 +0.01(+8.00%)
Feb 25, 2021 0.1350 0.1350 0.1250 0.1250 405,720 -0.01(-7.41%)
Feb 24, 2021 0.1300 0.1400 0.1250 0.1350 862,715 +0.01(+8.00%)
Feb 23, 2021 0.1300 0.1350 0.1200 0.1250 1,749,947 +0.01(+8.70%)
Feb 22, 2021 0.1100 0.1200 0.1100 0.1150 287,805 +0.01(+4.55%)
Feb 19, 2021 0.1250 0.1250 0.1100 0.1100 1,384,440 -0.01(-8.33%)
Feb 18, 2021 0.1300 0.1300 0.1150 0.1200 587,717 -0.01(-7.69%)
Feb 17, 2021 0.1300 0.1300 0.1250 0.1300 189,000 +0.00(+0.00%)
Feb 16, 2021 0.1400 0.1450 0.1300 0.1300 602,615 -0.01(-10.34%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 11, 2021 0.1250 0.1450 0.1250 0.1350 267,075 +0.01(+3.85%)
Feb 10, 2021 0.1400 0.1400 0.1250 0.1300 215,121 -0.01(-7.14%)
Feb 09, 2021 0.1350 0.1400 0.1250 0.1400 571,849 +0.01(+3.70%)
Feb 08, 2021 0.1300 0.1400 0.1300 0.1350 1,087,270 +0.02(+12.50%)
Feb 05, 2021 0.1150 0.1250 0.1150 0.1200 616,164 +0.01(+9.09%)
Feb 04, 2021 0.1050 0.1150 0.1050 0.1100 348,916 +0.01(+4.76%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1050 685,230 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.1050 0.1050 244,500 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1050 0.1000 0.1050 483,696 +0.00(+5.00%)
Jan 29, 2021 0.1100 0.1100 0.1000 0.1000 975,737 -0.00(-4.76%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 150,808 +0.00(+0.00%)
Jan 27, 2021 0.1100 0.1100 0.1050 0.1050 143,401 -0.01(-4.55%)
Jan 26, 2021 0.1100 0.1100 0.1050 0.1100 389,500 +0.01(+4.76%)
Jan 25, 2021 0.1100 0.1100 0.1050 0.1050 161,368 +0.00(+0.00%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1050 410,000 +0.00(+0.00%)
Jan 21, 2021 0.1050 0.1050 0.1050 0.1050 376,960 +0.00(+0.00%)
Jan 20, 2021 0.1050 0.1050 0.1050 0.1050 31,000 -0.01(-4.55%)
Jan 19, 2021 0.1050 0.1100 0.1050 0.1100 165,813 +0.01(+4.76%)
Jan 18, 2021 0.1100 0.1100 0.1050 0.1050 295,325 -0.01(-4.55%)
Jan 15, 2021 0.1100 0.1100 0.1100 0.1100 190,550 +0.00(+0.00%)
Jan 14, 2021 0.1100 0.1150 0.1050 0.1100 371,372 +0.01(+4.76%)
Jan 13, 2021 0.1150 0.1150 0.1050 0.1050 461,289 -0.01(-8.70%)
Jan 12, 2021 0.1150 0.1200 0.1050 0.1150 2,201,003 -0.03(-17.86%)
Jan 11, 2021 0.1400 0.1400 0.1350 0.1400 109,000 +0.00(+0.00%)
Jan 08, 2021 0.1550 0.1550 0.1400 0.1400 650,874 -0.01(-9.68%)
Jan 07, 2021 0.1500 0.1550 0.1450 0.1550 47,744 +0.00(+0.00%)
Jan 06, 2021 0.1600 0.1600 0.1500 0.1550 246,460 -0.02(-8.82%)
Jan 05, 2021 0.1700 0.1700 0.1550 0.1700 391,343 +0.01(+3.03%)
Jan 04, 2021 0.1500 0.1650 0.1500 0.1650 388,287 +0.02(+13.79%)
Dec 31, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 30, 2020 0.1450 0.1500 0.1400 0.1450 435,750 +0.00(+3.57%)
Dec 29, 2020 0.1450 0.1500 0.1400 0.1400 607,359 -0.00(-3.45%)
Dec 24, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 23, 2020 0.1400 0.1450 0.1400 0.1400 64,506 +0.00(+0.00%)
Dec 22, 2020 0.1350 0.1450 0.1350 0.1400 288,752 +0.01(+3.70%)
Dec 21, 2020 0.1400 0.1400 0.1350 0.1350 46,320 +0.00(+0.00%)
Dec 18, 2020 0.1400 0.1400 0.1350 0.1350 57,500 +0.00(+0.00%)
Dec 17, 2020 0.1350 0.1350 0.1300 0.1350 292,900 -0.01(-3.57%)
Dec 16, 2020 0.1350 0.1400 0.1350 0.1400 41,000 +0.00(+0.00%)
Dec 15, 2020 0.1350 0.1400 0.1350 0.1400 287,902 +0.01(+3.70%)
Dec 14, 2020 0.1400 0.1400 0.1350 0.1350 319,720 -0.01(-3.57%)
Dec 11, 2020 0.1400 0.1500 0.1300 0.1400 449,100 -0.00(-3.45%)
Dec 10, 2020 0.1400 0.1500 0.1400 0.1450 199,352 +0.00(+3.57%)
Dec 09, 2020 0.1450 0.1500 0.1400 0.1400 152,926 +0.00(+0.00%)
Dec 08, 2020 0.1300 0.1400 0.1250 0.1400 413,250 +0.01(+7.69%)
Dec 07, 2020 0.1250 0.1300 0.1250 0.1300 406,815 +0.00(+0.00%)
Dec 04, 2020 0.1250 0.1300 0.1250 0.1300 303,017 +0.00(+0.00%)
Dec 03, 2020 0.1350 0.1350 0.1300 0.1300 278,964 +0.00(+0.00%)
Dec 02, 2020 0.1100 0.1300 0.1100 0.1300 1,023,207 +0.03(+23.81%)
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.