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 31, 2021 0.1500 0.1500 0.1400 0.1400 99,465 -0.01(-6.67%)
Mar 30, 2021 0.1500 0.1500 0.1450 0.1500 280,698 +0.00(+0.00%)
Mar 29, 2021 0.1500 0.1500 0.1450 0.1500 250,700 +0.00(+0.00%)
Mar 26, 2021 0.1500 0.1500 0.1400 0.1500 174,255 +0.00(+0.00%)
Mar 25, 2021 0.1450 0.1500 0.1400 0.1500 312,296 +0.01(+3.45%)
Mar 24, 2021 0.1400 0.1450 0.1400 0.1450 51,875 +0.01(+7.41%)
Mar 23, 2021 0.1400 0.1400 0.1300 0.1350 232,740 -0.01(-6.90%)
Mar 22, 2021 0.1500 0.1500 0.1450 0.1450 68,565 +0.00(+0.00%)
Mar 19, 2021 0.1450 0.1500 0.1450 0.1450 117,500 +0.00(+0.00%)
Mar 18, 2021 0.1550 0.1550 0.1450 0.1450 403,787 -0.01(-3.33%)
Mar 17, 2021 0.1250 0.1550 0.1250 0.1500 773,229 +0.02(+15.38%)
Mar 16, 2021 0.1350 0.1350 0.1300 0.1300 13,000 -0.01(-3.70%)
Mar 15, 2021 0.1300 0.1350 0.1250 0.1350 442,000 +0.01(+3.85%)
Mar 12, 2021 0.1300 0.1300 0.1250 0.1300 113,882 -0.01(-3.70%)
Mar 11, 2021 0.1350 0.1450 0.1250 0.1350 1,062,210 -0.01(-3.57%)
Mar 10, 2021 0.1300 0.1400 0.1300 0.1400 221,795 +0.01(+3.70%)
Mar 09, 2021 0.1300 0.1350 0.1250 0.1350 134,765 +0.01(+3.85%)
Mar 08, 2021 0.1400 0.1400 0.1250 0.1300 205,020 +0.00(+0.00%)
Mar 05, 2021 0.1200 0.1400 0.1200 0.1300 485,985 +0.00(+0.00%)
Mar 04, 2021 0.1250 0.1300 0.1200 0.1300 227,700 +0.01(+4.00%)
Mar 03, 2021 0.1300 0.1300 0.1250 0.1250 71,500 -0.01(-3.85%)
Mar 02, 2021 0.1300 0.1300 0.1250 0.1300 236,342 +0.00(+0.00%)
Mar 01, 2021 0.1350 0.1350 0.1300 0.1300 304,797 -0.01(-3.70%)
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%)
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.