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 (%)
May 31, 2017 0.4100 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
May 30, 2017 0.4300 0.4300 0.3950 0.4000 30,500 -0.04(-9.09%)
May 29, 2017 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4400 0.4150 0.4400 47,389 -0.01(-2.22%)
May 25, 2017 0.4400 0.4550 0.4400 0.4500 24,652 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
May 23, 2017 0.4600 0.4600 0.4500 0.4600 61,000 +0.03(+5.75%)
May 19, 2017 0.4100 0.4450 0.4100 0.4350 52,300 +0.03(+8.75%)
May 18, 2017 0.4200 0.4200 0.4000 0.4000 95,775 -0.03(-6.98%)
May 17, 2017 0.4300 0.4300 0.3900 0.4300 112,550 +0.00(+0.00%)
May 16, 2017 0.4700 0.4700 0.4300 0.4300 81,725 -0.04(-9.47%)
May 15, 2017 0.5000 0.5100 0.4750 0.4750 40,635 -0.03(-5.00%)
May 12, 2017 0.5400 0.5500 0.4700 0.5000 152,239 -0.02(-3.85%)
May 11, 2017 0.5000 0.5300 0.4650 0.5200 195,644 +0.02(+4.00%)
May 10, 2017 0.4650 0.5000 0.4650 0.5000 125,401 +0.03(+6.38%)
May 09, 2017 0.4600 0.4700 0.4500 0.4700 137,620 +0.02(+4.44%)
May 08, 2017 0.4450 0.4700 0.4200 0.4500 78,410 +0.01(+2.27%)
May 05, 2017 0.4000 0.4400 0.3600 0.4400 110,210 +0.01(+2.33%)
May 04, 2017 0.4700 0.4700 0.3900 0.4300 198,300 -0.04(-8.51%)
May 03, 2017 0.4250 0.4850 0.4250 0.4700 239,000 +0.06(+14.63%)
May 02, 2017 0.3700 0.4800 0.3700 0.4100 139,330 +0.06(+17.14%)
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.