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 (%)
Jan 31, 2018 0.3500 0.3500 0.3250 0.3400 22,700 +0.02(+6.25%)
Jan 30, 2018 0.3300 0.3200 0.3200 120,110 -0.01(-3.03%)
Jan 29, 2018 0.3500 0.3500 0.3300 0.3300 247,350 -0.01(-1.49%)
Jan 26, 2018 0.3350 0.3450 0.3350 0.3350 155,000 -0.01(-1.47%)
Jan 25, 2018 0.3450 0.3700 0.3300 0.3400 498,713 -0.02(-5.56%)
Jan 24, 2018 0.3300 0.3550 0.3150 0.3600 175,690 +0.02(+5.88%)
Jan 23, 2018 0.3550 0.3550 0.3400 0.3400 5,300 +0.00(+0.00%)
Jan 22, 2018 0.3550 0.3550 0.3400 0.3400 18,400 +0.00(+0.00%)
Jan 19, 2018 0.3650 0.3650 0.3300 0.3400 63,061 -0.01(-2.86%)
Jan 18, 2018 0.3650 0.3700 0.3500 0.3500 85,591 -0.02(-5.41%)
Jan 17, 2018 0.3350 0.3800 0.3350 0.3700 291,060 +0.03(+10.45%)
Jan 16, 2018 0.3100 0.3400 0.3100 0.3350 57,531 +0.02(+6.35%)
Jan 15, 2018 0.3300 0.3300 0.3100 0.3150 101,350 -0.04(-11.27%)
Jan 12, 2018 0.3000 0.3700 0.3000 0.3550 251,242 +0.06(+20.34%)
Jan 11, 2018 0.3100 0.3150 0.2950 0.2950 188,502 -0.02(-4.84%)
Jan 10, 2018 0.3300 0.3300 0.3050 0.3100 171,660 -0.01(-3.13%)
Jan 09, 2018 0.3500 0.3650 0.3150 0.3200 199,450 -0.03(-8.57%)
Jan 08, 2018 0.3300 0.3550 0.3250 0.3500 47,020 -0.01(-1.41%)
Jan 05, 2018 0.3700 0.3700 0.3500 0.3550 11,500 +0.01(+4.41%)
Jan 04, 2018 0.3400 0.3500 0.3300 0.3400 76,431 -0.01(-2.86%)
Jan 03, 2018 0.3450 0.3500 0.3350 0.3500 30,400 -0.02(-5.41%)
Jan 02, 2018 0.3550 0.3750 0.3400 0.3700 149,200 -0.01(-2.63%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Dec 28, 2017 0.3250 0.3350 0.3200 0.3350 101,500 +0.03(+8.06%)
Dec 27, 2017 0.3200 0.3200 0.3050 0.3100 112,600 +0.01(+1.64%)
Dec 22, 2017 0.3200 0.3200 0.3050 0.3050 85,900 -0.01(-3.17%)
Dec 21, 2017 0.3400 0.3400 0.3150 0.3150 120,800 -0.01(-3.08%)
Dec 20, 2017 0.3500 0.3500 0.3250 0.3250 46,100 -0.01(-1.52%)
Dec 19, 2017 0.3300 0.3550 0.3250 0.3300 67,348 +0.01(+1.54%)
Dec 18, 2017 0.3200 0.3300 0.3100 0.3250 327,950 +0.01(+1.56%)
Dec 15, 2017 0.3350 0.3550 0.3200 0.3200 142,490 -0.03(-8.57%)
Dec 14, 2017 0.3450 0.3500 0.3450 0.3500 46,000 -0.01(-1.41%)
Dec 13, 2017 0.3450 0.3550 0.3400 0.3550 94,000 +0.03(+9.23%)
Dec 12, 2017 0.3300 0.3300 0.3250 0.3250 9,500 -0.01(-1.52%)
Dec 11, 2017 0.3400 0.3400 0.3200 0.3300 223,350 -0.01(-2.94%)
Dec 08, 2017 0.3450 0.3650 0.3400 0.3400 26,500 -0.01(-2.86%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 8,850 +0.01(+2.94%)
Dec 06, 2017 0.3500 0.3500 0.3400 0.3400 73,600 -0.03(-8.11%)
Dec 05, 2017 0.3500 0.3700 0.3400 0.3700 139,857 +0.02(+5.71%)
Dec 04, 2017 0.3600 0.3600 0.3500 0.3500 139,000 -0.03(-6.67%)
Dec 01, 2017 0.3650 0.3750 0.3500 0.3750 84,500 +0.02(+4.17%)
Nov 30, 2017 0.3500 0.3700 0.3500 0.3600 98,400 +0.03(+10.77%)
Nov 29, 2017 0.3300 0.3350 0.3200 0.3250 85,000 -0.01(-1.52%)
Nov 28, 2017 0.3400 0.3400 0.3200 0.3300 622,000 -0.01(-2.94%)
Nov 27, 2017 0.3600 0.3800 0.3400 0.3400 98,131 -0.03(-8.11%)
Nov 24, 2017 0.3500 0.3850 0.3500 0.3700 137,500 +0.02(+5.71%)
Nov 23, 2017 0.3700 0.3700 0.3500 0.3500 25,000 -0.01(-2.78%)
Nov 22, 2017 0.3500 0.3600 0.3300 0.3600 119,633 +0.02(+5.88%)
Nov 21, 2017 0.3500 0.3500 0.3250 0.3400 26,250 -0.01(-2.86%)
Nov 20, 2017 0.3100 0.3500 0.3100 0.3500 146,062 +0.03(+9.37%)
Nov 17, 2017 0.3650 0.3700 0.3100 0.3200 169,000 -0.05(-13.51%)
Nov 16, 2017 0.3350 0.3700 0.3200 0.3700 418,557 +0.03(+10.45%)
Nov 15, 2017 0.3900 0.3900 0.3350 0.3350 315,825 -0.05(-14.10%)
Nov 14, 2017 0.3800 0.3900 0.3800 0.3900 126,204 +0.03(+6.85%)
Nov 13, 2017 0.4000 0.4000 0.3550 0.3650 668,221 -0.09(-18.89%)
Nov 10, 2017 0.4600 0.4700 0.4500 0.4500 108,100 -0.01(-2.17%)
Nov 09, 2017 0.4900 0.4900 0.4550 0.4600 52,300 -0.01(-2.13%)
Nov 08, 2017 0.4900 0.5000 0.4700 0.4700 179,649 -0.01(-2.08%)
Nov 07, 2017 0.5000 0.5500 0.4800 0.4800 117,900 -0.02(-4.00%)
Nov 06, 2017 0.5200 0.6000 0.5000 0.5000 150,999 -0.03(-5.66%)
Nov 03, 2017 0.5600 0.5700 0.5300 0.5300 84,400 -0.03(-5.36%)
Nov 02, 2017 0.6000 0.6000 0.5600 0.5600 37,080 -0.04(-6.67%)
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.