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 31, 2017 0.3000 0.3500 0.3000 0.3300 365,250 +0.03(+10.00%)
Mar 30, 2017 0.3000 0.3000 0.2750 0.3000 425,400 +0.01(+3.45%)
Mar 29, 2017 0.2700 0.2900 0.2600 0.2900 271,400 +0.02(+9.43%)
Mar 28, 2017 0.2550 0.2650 0.2450 0.2650 304,100 +0.02(+6.00%)
Mar 27, 2017 0.2650 0.2650 0.2500 0.2500 102,500 +0.00(+1.01%)
Mar 24, 2017 0.2500 0.2500 0.2400 0.2475 79,500 +0.01(+5.32%)
Mar 23, 2017 0.2350 0.2350 0.2350 0.2350 16,000 +0.00(+2.17%)
Mar 22, 2017 0.2400 0.2600 0.2250 0.2300 181,200 -0.02(-8.00%)
Mar 21, 2017 0.2550 0.2600 0.2500 0.2500 43,900 -0.01(-3.85%)
Mar 20, 2017 0.2600 0.2600 0.2500 0.2600 12,500 +0.02(+8.33%)
Mar 17, 2017 0.2600 0.2600 0.2350 0.2400 123,800 -0.01(-4.00%)
Mar 16, 2017 0.2600 0.2600 0.2400 0.2500 98,400 +0.00(+0.00%)
Mar 15, 2017 0.2550 0.2575 0.2500 0.2500 439,986 -0.02(-5.66%)
Mar 14, 2017 0.2750 0.2800 0.2650 0.2650 177,600 -0.01(-3.64%)
Mar 13, 2017 0.2850 0.2850 0.2750 0.2750 67,000 -0.01(-3.51%)
Mar 10, 2017 0.2850 0.2850 0.2700 0.2850 681,900 -0.02(-5.00%)
Mar 09, 2017 0.3050 0.3100 0.2900 0.3000 306,199 +0.00(+0.00%)
Mar 08, 2017 0.3200 0.3300 0.2800 0.3000 872,190 -0.02(-6.25%)
Mar 07, 2017 0.2600 0.3300 0.2600 0.3200 285,722 +0.04(+16.36%)
Mar 06, 2017 0.2900 0.2950 0.2500 0.2750 642,470 -0.01(-1.79%)
Mar 03, 2017 0.2950 0.3100 0.2400 0.2800 1,516,050 +0.05(+21.74%)
Mar 01, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 28, 2017 0.2300 0.2300 0.2200 0.2200 105,200 -0.03(-12.00%)
Feb 27, 2017 0.2550 0.2550 0.2500 0.2500 21,000 +0.00(+0.00%)
Feb 24, 2017 0.2500 0.2600 0.2500 0.2500 25,146 +0.03(+13.64%)
Feb 23, 2017 0.2350 0.2350 0.2200 0.2200 142,500 -0.01(-4.35%)
Feb 22, 2017 0.2300 0.2300 0.2300 0.2300 54,791 -0.00(-2.13%)
Feb 21, 2017 0.2450 0.2500 0.2300 0.2350 315,000 +0.00(+0.00%)
Feb 17, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Feb 16, 2017 0.2250 0.2300 0.2000 0.2200 535,100 -0.01(-4.35%)
Feb 15, 2017 0.2300 0.2400 0.2300 0.2300 169,285 -0.01(-4.17%)
Feb 14, 2017 0.2475 0.2475 0.2400 0.2400 56,000 +0.01(+2.13%)
Feb 13, 2017 0.2700 0.2700 0.2350 0.2350 152,526 -0.04(-12.96%)
Feb 10, 2017 0.2450 0.2700 0.2450 0.2700 192,572 +0.02(+8.00%)
Feb 09, 2017 0.2700 0.2700 0.2450 0.2500 43,500 +0.00(+0.00%)
Feb 08, 2017 0.2650 0.2700 0.2500 0.2500 358,700 -0.02(-7.41%)
Feb 07, 2017 0.2700 0.2700 0.2600 0.2700 270,400 +0.01(+1.89%)
Feb 06, 2017 0.2650 0.2850 0.2450 0.2650 519,806 +0.02(+8.16%)
Feb 03, 2017 0.2700 0.2700 0.2400 0.2450 135,615 -0.02(-5.77%)
Feb 02, 2017 0.2750 0.2800 0.2400 0.2600 368,285 +0.00(+0.00%)
Feb 01, 2017 0.2800 0.3100 0.2400 0.2600 1,708,925 -0.04(-13.33%)
Jan 31, 2017 0.2400 0.3200 0.2250 0.3000 984,605 +0.08(+36.36%)
Jan 30, 2017 0.1800 0.2400 0.1700 0.2200 583,329 +0.05(+29.41%)
Jan 27, 2017 0.1850 0.1850 0.1550 0.1700 80,100 -0.01(-5.56%)
Jan 26, 2017 0.1500 0.2000 0.1500 0.1800 230,700 +0.03(+20.00%)
Jan 25, 2017 0.1300 0.1750 0.1300 0.1500 204,000 +0.02(+20.00%)
Jan 24, 2017 0.1200 0.1250 0.1200 0.1250 26,000 +0.01(+4.17%)
Jan 23, 2017 0.1050 0.1350 0.1000 0.1200 347,500 +0.01(+14.29%)
Jan 20, 2017 0.1200 0.1200 0.1000 0.1050 56,044 -0.01(-8.70%)
Jan 19, 2017 0.1250 0.1250 0.1150 0.1150 48,100 -0.01(-8.00%)
Jan 18, 2017 0.1350 0.1350 0.1250 0.1250 2,000 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1300 0.1150 0.1250 455,833 +0.01(+13.64%)
Jan 16, 2017 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Jan 13, 2017 0.1150 0.1200 0.1150 0.1150 255,000 +0.00(+0.00%)
Jan 12, 2017 0.1100 0.1200 0.1100 0.1150 347,454 +0.01(+9.52%)
Jan 11, 2017 0.1150 0.1150 0.1050 0.1050 25,000 -0.01(-8.70%)
Jan 10, 2017 0.1150 0.1150 0.1100 0.1150 25,000 -0.00(-4.17%)
Jan 09, 2017 0.1350 0.1350 0.1150 0.1200 24,000 -0.02(-11.11%)
Jan 06, 2017 0.1100 0.1350 0.1100 0.1350 5,500 +0.03(+22.73%)
Jan 05, 2017 0.1300 0.1300 0.0950 0.1100 70,000 -0.01(-12.00%)
Jan 04, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.02(+25.00%)
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.