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 (%)
Dec 31, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 30, 2021 0.0800 0.0850 0.0750 0.0800 118,860 +0.00(+0.00%)
Dec 29, 2021 0.0800 0.0850 0.0800 0.0800 396,148 +0.00(+0.00%)
Dec 24, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 23, 2021 0.0750 0.0750 0.0700 0.0750 392,000 +0.00(+0.00%)
Dec 22, 2021 0.0750 0.0800 0.0750 0.0750 531,600 +0.00(+7.14%)
Dec 21, 2021 0.0750 0.0750 0.0700 0.0700 34,004 +0.00(+0.00%)
Dec 20, 2021 0.0700 0.0700 0.0700 0.0700 264,620 +0.00(+0.00%)
Dec 17, 2021 0.0700 0.0700 0.0700 0.0700 96,000 +0.01(+7.69%)
Dec 15, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 14, 2021 0.0650 0.0700 0.0650 0.0700 667,859 +0.00(+0.00%)
Dec 13, 2021 0.0700 0.0700 0.0650 0.0700 337,236 +0.01(+7.69%)
Dec 10, 2021 0.0700 0.0700 0.0600 0.0650 1,116,170 -0.01(-7.14%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 208,828 +0.01(+7.69%)
Dec 08, 2021 0.0700 0.0700 0.0650 0.0650 685,523 -0.01(-13.33%)
Dec 07, 2021 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Dec 06, 2021 0.0750 0.0750 0.0750 0.0750 516,320 +0.00(+0.00%)
Dec 03, 2021 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
Dec 02, 2021 0.0750 0.0800 0.0750 0.0800 101,460 +0.01(+6.67%)
Dec 01, 2021 0.0800 0.0800 0.0750 0.0750 179,300 -0.01(-6.25%)
Nov 30, 2021 0.0800 0.0800 0.0800 0.0800 47,885 +0.00(+0.00%)
Nov 29, 2021 0.0800 0.0800 0.0800 0.0800 131,000 +0.00(+0.00%)
Nov 26, 2021 0.0800 0.0800 0.0800 0.0800 109,470 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0800 0.0800 30 -0.01(-5.88%)
Nov 23, 2021 0.0850 0.0850 0.0850 0.0850 1,315 +0.01(+6.25%)
Nov 22, 2021 0.0850 0.0850 0.0800 0.0800 50,267 +0.00(+0.00%)
Nov 19, 2021 0.0850 0.0900 0.0800 0.0800 265,950 -0.01(-5.88%)
Nov 18, 2021 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Nov 17, 2021 0.0850 0.0900 0.0850 0.0900 142,437 +0.00(+0.00%)
Nov 16, 2021 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Nov 15, 2021 0.0900 0.0900 0.0850 0.0900 102,448 +0.00(+5.88%)
Nov 12, 2021 0.0850 0.0900 0.0850 0.0850 275,000 +0.00(+0.00%)
Nov 11, 2021 0.0850 0.0900 0.0850 0.0850 211,000 -0.00(-5.56%)
Nov 08, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 04, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 03, 2021 0.0850 0.0900 0.0800 0.0850 413,312 +0.00(+0.00%)
Nov 02, 2021 0.0900 0.0900 0.0850 0.0850 332,588 +0.01(+6.25%)
Nov 01, 2021 0.0750 0.0800 0.0800 0.0800 227,000 +0.00(+0.00%)
Oct 29, 2021 0.0850 0.0850 0.0750 0.0800 347,145 -0.01(-5.88%)
Oct 28, 2021 0.0850 0.0850 0.0850 0.0850 151,600 +0.00(+0.00%)
Oct 26, 2021 0.0850 0.0850 0.0850 110 -0.00(-5.56%)
Oct 25, 2021 0.0900 0.0950 0.0900 0.0900 120,860 -0.01(-5.26%)
Oct 22, 2021 0.1000 0.1000 0.0900 0.0950 1,366,072 +0.01(+5.56%)
Oct 21, 2021 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 20, 2021 0.1000 0.1050 0.0900 0.0950 210,816 -0.01(-5.00%)
Oct 19, 2021 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Oct 18, 2021 0.1000 0.1000 0.0950 0.1000 347,294 +0.01(+11.11%)
Oct 15, 2021 0.0900 0.0900 0.0900 0.0900 143,000 +0.00(+0.00%)
Oct 14, 2021 0.0950 0.0950 0.0900 0.0900 421,769 +0.00(+0.00%)
Oct 13, 2021 0.0850 0.0900 0.0850 0.0900 286,107 +0.01(+12.50%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 218,207 +0.00(+0.00%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 07, 2021 0.0850 0.0850 0.0750 0.0750 1,137,276 -0.01(-16.67%)
Oct 06, 2021 0.1100 0.1100 0.0700 0.0900 3,312,176 -0.02(-18.18%)
Oct 05, 2021 0.1100 0.1100 0.1100 0.1100 91,500 +0.00(+0.00%)
Oct 04, 2021 0.1050 0.1100 0.1050 0.1100 140,500 -0.01(-4.35%)
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.