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 (%)
Nov 30, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 29, 2018 0.1500 0.1700 0.1500 0.1600 26,829 -0.01(-5.88%)
Nov 28, 2018 0.1600 0.1700 0.1600 0.1700 33,017 +0.01(+3.03%)
Nov 27, 2018 0.1800 0.1800 0.1650 0.1650 167,000 -0.01(-8.33%)
Nov 26, 2018 0.1900 0.1900 0.1800 0.1800 42,500 +0.00(+0.00%)
Nov 23, 2018 0.1800 0.1800 0.1800 0.1800 13,500 +0.00(+0.00%)
Nov 22, 2018 0.1800 0.1900 0.1800 0.1800 8,611 +0.01(+2.86%)
Nov 21, 2018 0.1850 0.1850 0.1750 0.1750 129,500 -0.01(-2.78%)
Nov 20, 2018 0.1950 0.1950 0.1750 0.1800 107,500 -0.01(-2.70%)
Nov 19, 2018 0.1850 0.1850 0.1850 0.1850 2,639 +0.01(+8.82%)
Nov 16, 2018 0.2000 0.2000 0.1700 0.1700 163,300 -0.04(-19.05%)
Nov 14, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 13, 2018 0.2150 0.2200 0.1950 0.2000 111,360 -0.02(-9.09%)
Nov 12, 2018 0.2200 0.2200 0.2100 0.2200 5,800 +0.00(+0.00%)
Nov 09, 2018 0.2200 0.2250 0.2100 0.2200 20,989 +0.00(+0.00%)
Nov 08, 2018 0.2200 0.2300 0.2150 0.2200 122,100 -0.01(-4.35%)
Nov 07, 2018 0.2200 0.2400 0.2200 0.2300 51,403 -0.00(-2.13%)
Nov 06, 2018 0.2350 0.2350 0.2350 0.2350 19,722 -0.01(-2.08%)
Nov 05, 2018 0.2150 0.2400 0.2150 0.2400 123,571 +0.02(+11.63%)
Nov 02, 2018 0.2100 0.2150 0.2100 0.2150 99,302 +0.01(+4.88%)
Nov 01, 2018 0.1900 0.2100 0.1900 0.2050 125,333 +0.01(+7.89%)
Oct 31, 2018 0.2000 0.2000 0.1800 0.1900 99,166 -0.01(-5.00%)
Oct 30, 2018 0.2050 0.2050 0.1900 0.2000 36,679 +0.02(+11.11%)
Oct 29, 2018 0.2100 0.2100 0.1800 0.1800 174,475 -0.02(-10.00%)
Oct 26, 2018 0.2000 0.2200 0.1900 0.2000 149,420 -0.03(-13.04%)
Oct 25, 2018 0.1900 0.2400 0.1900 0.2300 213,834 +0.03(+15.00%)
Oct 24, 2018 0.1800 0.2000 0.1750 0.2000 387,625 +0.01(+5.26%)
Oct 23, 2018 0.1750 0.1900 0.1700 0.1900 285,305 +0.02(+8.57%)
Oct 22, 2018 0.1600 0.1750 0.1550 0.1750 215,101 +0.02(+12.90%)
Oct 19, 2018 0.1700 0.1700 0.1500 0.1550 251,837 -0.01(-6.06%)
Oct 18, 2018 0.1300 0.1650 0.1300 0.1650 397,569 +0.05(+37.50%)
Oct 17, 2018 0.1300 0.1350 0.1200 0.1200 125,965 -0.01(-7.69%)
Oct 16, 2018 0.1150 0.1350 0.1100 0.1300 206,131 +0.01(+8.33%)
Oct 15, 2018 0.1500 0.1550 0.1050 0.1200 498,695 -0.05(-27.27%)
Oct 12, 2018 0.1700 0.1700 0.1500 0.1650 97,500 +0.01(+6.45%)
Oct 11, 2018 0.1500 0.1700 0.1400 0.1550 76,690 +0.01(+10.71%)
Oct 10, 2018 0.1150 0.1700 0.1100 0.1400 98,065 +0.03(+21.74%)
Oct 09, 2018 0.1050 0.1150 0.0900 0.1150 230,000 +0.01(+15.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1100 0.1100 0.1000 0.1000 10,499 +0.00(+0.00%)
Oct 03, 2018 0.0950 0.1100 0.0900 0.1000 542,000 +0.01(+11.11%)
Oct 02, 2018 0.0950 0.0950 0.0900 0.0900 125,100 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0950 0.0800 0.0900 585,000 +0.01(+12.50%)
Sep 28, 2018 0.0800 0.0800 0.0750 0.0800 176,225 +0.00(+0.00%)
Sep 27, 2018 0.0800 0.0800 0.0800 0.0800 139,000 +0.00(+0.00%)
Sep 26, 2018 0.0750 0.0800 0.0700 0.0800 288,500 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0800 0.0700 0.0800 263,500 +0.01(+14.29%)
Sep 21, 2018 0.0850 0.0850 0.0700 0.0700 200,540 -0.01(-12.50%)
Sep 20, 2018 0.0900 0.0900 0.0750 0.0800 258,500 -0.01(-15.79%)
Sep 19, 2018 0.0950 0.0950 0.0900 0.0950 25,500 +0.00(+0.00%)
Sep 18, 2018 0.0950 0.0950 0.0900 0.0950 183,148 -0.01(-9.52%)
Sep 17, 2018 0.1050 0.1050 0.1000 0.1050 20,999 +0.00(+5.00%)
Sep 14, 2018 0.1000 0.1050 0.1000 0.1000 38,500 -0.00(-4.76%)
Sep 13, 2018 0.1100 0.1100 0.1000 0.1050 106,500 +0.00(+0.00%)
Sep 12, 2018 0.1150 0.1150 0.1000 0.1050 122,500 -0.01(-12.50%)
Sep 11, 2018 0.1150 0.1200 0.1150 0.1200 95,500 +0.01(+14.29%)
Sep 10, 2018 0.1050 0.1100 0.1000 0.1050 79,000 -0.01(-4.55%)
Sep 07, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 06, 2018 0.1200 0.1200 0.1000 0.1100 36,333 +0.01(+10.00%)
Sep 05, 2018 0.1150 0.1150 0.1000 0.1000 36,500 -0.00(-4.76%)
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.