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 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 27, 2018 0.3050 0.3050 0.2850 0.2900 128,000 -0.02(-4.92%)
Feb 26, 2018 0.3000 0.3050 0.2900 0.3050 28,300 +0.01(+1.67%)
Feb 23, 2018 0.3050 0.3050 0.3000 0.3000 30,000 -0.01(-1.64%)
Feb 22, 2018 0.3100 0.3150 0.3000 0.3050 55,800 +0.01(+3.39%)
Feb 21, 2018 0.3000 0.3100 0.2900 0.2950 88,000 -0.01(-1.67%)
Feb 20, 2018 0.2850 0.3000 0.2850 0.3000 16,650 +0.00(+0.00%)
Feb 16, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 15, 2018 0.3000 0.3050 0.2950 0.2950 64,500 +0.01(+1.72%)
Feb 14, 2018 0.2900 0.3200 0.2900 0.2900 147,400 +0.01(+1.75%)
Feb 13, 2018 0.3150 0.3150 0.2850 0.2850 299,660 -0.03(-9.52%)
Feb 12, 2018 0.3200 0.3250 0.3000 0.3150 39,100 -0.01(-1.56%)
Feb 09, 2018 0.3500 0.3500 0.3200 0.3200 15,600 +0.00(+0.00%)
Feb 08, 2018 0.3300 0.3350 0.3200 0.3200 50,000 -0.01(-1.54%)
Feb 07, 2018 0.3250 0.3000 0.3250 59,500 +0.03(+8.33%)
Feb 06, 2018 0.3100 0.3150 0.2800 0.3000 430,400 -0.01(-3.23%)
Feb 05, 2018 0.3200 0.3200 0.3100 139,260 -0.01(-3.13%)
Feb 02, 2018 0.3200 0.3250 0.3150 0.3200 212,500 +0.01(+1.59%)
Feb 01, 2018 0.3450 0.3450 0.3150 0.3150 382,525 -0.03(-7.35%)
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%)
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.