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 (%)
Jul 30, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 29, 2021 0.1700 0.1700 0.1600 0.1650 55,609 +0.01(+3.13%)
Jul 28, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Jul 27, 2021 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Jul 26, 2021 0.1600 0.1600 0.1600 0.1600 4,500 -0.01(-5.88%)
Jul 22, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 21, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1600 0.1550 0.1600 109,157 +0.01(+6.67%)
Jul 19, 2021 0.1600 0.1600 0.1500 0.1500 180,881 -0.02(-9.09%)
Jul 16, 2021 0.1650 0.1650 0.1650 0.1650 85,457 +0.01(+3.13%)
Jul 15, 2021 0.1700 0.1700 0.1550 0.1600 108,510 -0.01(-8.57%)
Jul 14, 2021 0.1650 0.1800 0.1650 0.1750 61,727 +0.00(+2.94%)
Jul 13, 2021 0.1700 0.1700 0.1700 0.1700 33,800 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1650 0.1700 83,500 -0.00(-2.86%)
Jul 09, 2021 0.1750 0.1800 0.1750 0.1750 30,154 +0.00(+2.94%)
Jul 08, 2021 0.1850 0.1850 0.1700 0.1700 299,470 -0.01(-5.56%)
Jul 07, 2021 0.2000 0.2000 0.1800 0.1800 386,380 -0.03(-14.29%)
Jul 06, 2021 0.1800 0.2150 0.1800 0.2100 1,618,137 +0.04(+20.00%)
Jul 05, 2021 0.1750 0.1800 0.1700 0.1750 147,051 +0.00(+0.00%)
Jul 02, 2021 0.1550 0.1750 0.1550 0.1750 150,761 +0.01(+9.37%)
Jun 30, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 29, 2021 0.1600 0.1600 0.1550 0.1600 87,537 +0.00(+0.00%)
Jun 28, 2021 0.1700 0.1700 0.1600 0.1600 170,722 -0.01(-3.03%)
Jun 25, 2021 0.1700 0.1700 0.1600 0.1650 114,050 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1650 0.1650 158,467 -0.01(-2.94%)
Jun 23, 2021 0.1650 0.1700 0.1650 0.1700 52,431 -0.00(-2.86%)
Jun 22, 2021 0.1750 0.1800 0.1750 0.1750 41,866 -0.01(-2.78%)
Jun 21, 2021 0.1750 0.1800 0.1700 0.1800 196,200 +0.01(+5.88%)
Jun 18, 2021 0.1700 0.1700 0.1600 0.1700 196,740 +0.00(+0.00%)
Jun 17, 2021 0.1800 0.1800 0.1650 0.1700 550,974 -0.01(-8.11%)
Jun 16, 2021 0.1800 0.1850 0.1700 0.1850 419,304 +0.01(+8.82%)
Jun 15, 2021 0.1700 0.1800 0.1700 0.1700 524,950 +0.01(+3.03%)
Jun 14, 2021 0.1650 0.1700 0.1650 0.1650 349,340 +0.01(+3.13%)
Jun 11, 2021 0.1650 0.1650 0.1600 0.1600 143,762 -0.01(-3.03%)
Jun 10, 2021 0.1600 0.1650 0.1600 0.1650 208,000 +0.01(+3.13%)
Jun 09, 2021 0.1500 0.1600 0.1500 0.1600 23,550 +0.01(+6.67%)
Jun 08, 2021 0.1600 0.1600 0.1500 0.1500 111,870 -0.01(-3.23%)
Jun 07, 2021 0.1600 0.1600 0.1550 0.1550 219,749 +0.00(+0.00%)
Jun 04, 2021 0.1550 0.1550 0.1550 0.1550 160,186 +0.00(+0.00%)
Jun 03, 2021 15.50 0.1600 0.1550 0.1550 13,588,100 -0.01(-6.06%)
Jun 02, 2021 0.1600 0.1700 0.1600 0.1650 180,470 +0.00(+0.00%)
Jun 01, 2021 0.1650 0.1650 0.1600 0.1650 410,104 +0.01(+3.13%)
May 31, 2021 0.1600 0.1600 0.1550 0.1600 254,569 +0.00(+0.00%)
May 28, 2021 0.1500 0.1600 0.1450 0.1600 277,417 +0.01(+6.67%)
May 27, 2021 0.1450 0.1500 0.1450 0.1500 90,110 +0.01(+3.45%)
May 26, 2021 0.1500 0.1500 0.1450 0.1450 53,700 +0.00(+0.00%)
May 25, 2021 0.1550 0.1550 0.1450 0.1450 199,850 +0.00(+0.00%)
May 21, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 20, 2021 0.1500 0.1500 0.1500 0.1500 170,900 +0.01(+3.45%)
May 19, 2021 0.1450 0.1550 0.1450 0.1450 139,392 -0.01(-3.33%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 339,980 +0.01(+3.45%)
May 17, 2021 0.1400 0.1450 0.1400 0.1450 211,056 +0.00(+3.57%)
May 14, 2021 0.1350 0.1450 0.1350 0.1400 840,334 +0.01(+3.70%)
May 13, 2021 0.1400 0.1450 0.1350 0.1350 172,092 -0.01(-3.57%)
May 12, 2021 0.1400 0.1400 0.1350 0.1400 83,300 +0.01(+3.70%)
May 11, 2021 0.1350 0.1350 0.1350 0.1350 80,796 +0.00(+0.00%)
May 10, 2021 0.1400 0.1450 0.1300 0.1350 215,973 -0.01(-3.57%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 3,507 +0.01(+3.70%)
May 06, 2021 0.1350 0.1350 0.1350 0.1350 106,987 +0.00(+0.00%)
May 05, 2021 0.1350 0.1400 0.1300 0.1350 85,500 +0.00(+0.00%)
May 04, 2021 0.1400 0.1400 0.1350 0.1350 82,377 +0.00(+0.00%)
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.