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 (%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Mar 28, 2018 0.2550 0.2700 0.2550 0.2600 19,000 +0.00(+0.00%)
Mar 27, 2018 0.2650 0.2650 0.2600 0.2600 27,500 -0.01(-1.89%)
Mar 26, 2018 0.2600 0.2700 0.2600 0.2650 15,500 +0.01(+1.92%)
Mar 23, 2018 0.2700 0.2700 0.2600 0.2600 36,300 +0.00(+0.00%)
Mar 22, 2018 0.2500 0.2950 0.2450 0.2600 167,684 +0.01(+4.00%)
Mar 21, 2018 0.2500 0.2500 0.2350 0.2500 52,000 +0.02(+6.38%)
Mar 20, 2018 0.2400 0.2450 0.2350 0.2350 88,000 -0.02(-6.00%)
Mar 19, 2018 0.2450 0.2600 0.2350 0.2500 72,850 +0.01(+2.04%)
Mar 16, 2018 0.2400 0.2450 0.2400 0.2450 89,337 -0.01(-2.00%)
Mar 15, 2018 0.2500 0.2550 0.2450 0.2500 61,300 +0.00(+0.00%)
Mar 14, 2018 0.2650 0.2700 0.2500 0.2500 54,400 -0.01(-1.96%)
Mar 13, 2018 0.2600 0.2650 0.2400 0.2550 19,200 -0.01(-1.92%)
Mar 12, 2018 0.2700 0.2700 0.2300 0.2600 132,500 -0.01(-3.70%)
Mar 09, 2018 0.2600 0.2700 0.2600 0.2700 79,500 +0.01(+1.89%)
Mar 08, 2018 0.2700 0.2700 0.2550 0.2650 80,550 -0.01(-3.64%)
Mar 07, 2018 0.2750 0.2750 0.2750 0.2750 34,150 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2800 0.2750 0.2750 37,000 -0.01(-1.79%)
Mar 05, 2018 0.2950 0.2950 0.2800 0.2800 114,500 -0.01(-3.45%)
Mar 02, 2018 0.3000 0.3100 0.2850 0.2900 138,300 -0.01(-3.33%)
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%)
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.