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, 2019 0.1700 0.1700 0.1600 0.1700 344,175 -0.00(-2.86%)
Feb 27, 2019 0.1900 0.1900 0.1600 0.1750 328,500 -0.02(-7.89%)
Feb 26, 2019 0.2000 0.2000 0.1900 0.1900 212,800 -0.01(-5.00%)
Feb 25, 2019 0.2050 0.2150 0.2000 0.2000 517,995 +0.00(+0.00%)
Feb 22, 2019 0.2150 0.2150 0.2000 0.2000 140,000 -0.01(-4.76%)
Feb 21, 2019 0.1950 0.2100 0.1950 0.2100 74,988 +0.01(+5.00%)
Feb 20, 2019 0.1850 0.2000 0.1850 0.2000 56,000 +0.00(+0.00%)
Feb 19, 2019 0.1650 0.2150 0.1650 0.2000 317,500 +0.04(+21.21%)
Feb 15, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Feb 14, 2019 0.1750 0.1900 0.1700 0.1800 27,900 +0.00(+0.00%)
Feb 13, 2019 0.1850 0.1850 0.1800 0.1800 28,000 -0.01(-5.26%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 6,040 +0.00(+0.00%)
Feb 11, 2019 0.1950 0.2000 0.1750 0.1900 105,423 +0.00(+0.00%)
Feb 08, 2019 0.1850 0.1900 0.1850 0.1900 20,000 -0.01(-2.56%)
Feb 07, 2019 0.1800 0.1950 0.1700 0.1950 75,297 +0.01(+2.63%)
Feb 06, 2019 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+5.56%)
Feb 05, 2019 0.1800 0.1850 0.1750 0.1800 97,800 +0.01(+2.86%)
Feb 04, 2019 0.1850 0.1900 0.1750 0.1750 93,300 -0.01(-5.41%)
Jan 31, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jan 30, 2019 0.2050 0.2050 0.1950 0.1950 98,000 -0.01(-2.50%)
Jan 29, 2019 0.2100 0.2300 0.2000 0.2000 127,700 +0.01(+2.56%)
Jan 28, 2019 0.1950 0.2050 0.1950 0.1950 36,100 -0.01(-2.50%)
Jan 25, 2019 0.1950 0.2000 0.1950 0.2000 20,999 +0.00(+0.00%)
Jan 24, 2019 0.2000 0.2000 0.1950 0.2000 22,500 +0.00(+0.00%)
Jan 23, 2019 0.2300 0.2300 0.2000 0.2000 165,900 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2000 0.2000 0.2000 41,000 -0.01(-6.98%)
Jan 21, 2019 0.1900 0.2150 0.1900 0.2150 46,000 +0.00(+0.00%)
Jan 18, 2019 0.1850 0.2200 0.1850 0.2150 58,000 +0.02(+13.16%)
Jan 17, 2019 0.1900 0.1900 0.1650 0.1900 118,500 +0.01(+2.70%)
Jan 16, 2019 0.1800 0.1850 0.1800 0.1850 44,000 +0.00(+0.00%)
Jan 15, 2019 0.1850 0.1850 0.1850 0.1850 7,000 -0.01(-2.63%)
Jan 14, 2019 0.2000 0.2000 0.1900 0.1900 57,500 +0.00(+0.00%)
Jan 11, 2019 0.1950 0.1950 0.1900 0.1900 18,500 -0.01(-5.00%)
Jan 10, 2019 0.2000 0.2000 0.1900 0.2000 22,964 +0.00(+0.00%)
Jan 09, 2019 0.2000 0.2000 0.2000 0.2000 16,000 +0.01(+2.56%)
Jan 08, 2019 0.1950 0.1950 0.1900 0.1950 11,300 -0.01(-2.50%)
Jan 07, 2019 0.2200 0.2200 0.2000 0.2000 5,600 -0.01(-4.76%)
Jan 04, 2019 0.2100 0.2100 0.2000 0.2100 27,500 +0.00(+0.00%)
Jan 03, 2019 0.2200 0.2300 0.2100 0.2100 90,800 -0.02(-8.70%)
Jan 02, 2019 0.2200 0.2300 0.2150 0.2300 78,500 +0.01(+2.22%)
Dec 31, 2018 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 28, 2018 0.1850 0.2200 0.1600 0.2200 170,795 +0.03(+15.79%)
Dec 27, 2018 0.1500 0.1900 0.1400 0.1900 152,792 +0.04(+26.67%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2018 0.1600 0.1600 0.1500 0.1500 96,499 -0.01(-6.25%)
Dec 20, 2018 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Dec 19, 2018 0.1600 0.1650 0.1600 0.1650 22,000 +0.01(+3.13%)
Dec 18, 2018 0.1550 0.1600 0.1550 0.1600 66,496 +0.02(+10.34%)
Dec 17, 2018 0.1400 0.1550 0.1400 0.1450 5,000 +0.01(+7.41%)
Dec 14, 2018 0.1350 0.1350 0.1350 0.1350 2,041,666 -0.01(-3.57%)
Dec 13, 2018 0.1450 0.1450 0.1250 0.1400 87,000 +0.01(+3.70%)
Dec 12, 2018 0.1400 0.1400 0.1200 0.1350 112,730 -0.01(-3.57%)
Dec 11, 2018 0.1400 0.1400 0.1300 0.1400 73,000 +0.01(+7.69%)
Dec 10, 2018 0.1400 0.1400 0.1300 0.1300 42,000 -0.01(-7.14%)
Dec 07, 2018 0.1150 0.1400 0.1150 0.1400 309,783 +0.01(+7.69%)
Dec 06, 2018 0.1350 0.1400 0.1300 0.1300 53,863 -0.01(-7.14%)
Dec 05, 2018 0.1400 0.1450 0.1350 0.1400 74,500 +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.