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 29, 2020 0.1400 0.1600 0.1400 0.1600 241,700 +0.02(+14.29%)
May 28, 2020 0.1400 0.1500 0.1400 0.1400 394,156 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1350 0.1400 201,053 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 45,760 +0.00(+0.00%)
May 25, 2020 0.1500 0.1550 0.1400 0.1400 530,000 -0.01(-9.68%)
May 22, 2020 0.1600 0.1600 0.1550 0.1550 164,000 -0.01(-3.13%)
May 21, 2020 0.1600 0.1600 0.1550 0.1600 140,804 +0.00(+0.00%)
May 20, 2020 0.1550 0.1600 0.1500 0.1600 493,666 +0.01(+3.23%)
May 19, 2020 0.1350 0.1600 0.1350 0.1550 332,050 +0.02(+19.23%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 14, 2020 0.1400 0.1400 0.1150 0.1250 668,900 -0.01(-7.41%)
May 13, 2020 0.1350 0.1350 0.1350 0.1350 143,000 +0.00(+0.00%)
May 12, 2020 0.1350 0.1400 0.1350 0.1350 137,000 +0.00(+0.00%)
May 11, 2020 0.1350 0.1350 0.1300 0.1350 167,992 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1350 0.1350 28,250 -0.01(-3.57%)
May 07, 2020 0.1300 0.1450 0.1250 0.1400 215,500 +0.01(+3.70%)
May 06, 2020 0.1250 0.1350 0.1250 0.1350 37,000 +0.01(+8.00%)
May 05, 2020 0.1350 0.1350 0.1250 0.1250 20,100 -0.01(-3.85%)
May 04, 2020 0.1350 0.1350 0.1300 0.1300 221,704 +0.00(+0.00%)
May 01, 2020 0.1300 0.1300 0.1300 0.1300 1,190 +0.01(+8.33%)
Apr 30, 2020 0.1300 0.1300 0.1200 0.1200 94,114 -0.01(-7.69%)
Apr 28, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 27, 2020 0.1300 0.1400 0.1250 0.1350 117,100 +0.01(+8.00%)
Apr 24, 2020 0.1250 0.1250 0.1250 0.1250 111,997 +0.01(+4.17%)
Apr 23, 2020 0.1250 0.1300 0.1200 0.1200 107,400 -0.01(-7.69%)
Apr 22, 2020 0.1200 0.1300 0.1200 0.1300 84,100 +0.02(+18.18%)
Apr 21, 2020 0.1100 0.1100 0.1100 0.1100 15,100 +0.00(+0.00%)
Apr 20, 2020 0.1150 0.1150 0.1100 0.1100 35,300 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1100 0.1100 119,900 -0.01(-8.33%)
Apr 16, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+4.35%)
Apr 15, 2020 0.1200 0.1200 0.1150 0.1150 9,000 -0.01(-8.00%)
Apr 14, 2020 0.1200 0.1250 0.1150 0.1250 117,000 +0.01(+8.70%)
Apr 13, 2020 0.1000 0.1150 0.1000 0.1150 65,701 +0.01(+9.52%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 07, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 06, 2020 0.1050 0.1100 0.1050 0.1100 67,100 +0.01(+4.76%)
Apr 03, 2020 0.1050 0.1050 0.1050 0.1050 7,750 -0.01(-12.50%)
Apr 01, 2020 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Mar 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 27, 2020 0.0800 0.0850 0.0800 0.0850 19,765 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.0900 0.0850 0.0850 203,900 -0.00(-5.56%)
Mar 25, 2020 0.0900 0.0900 0.0850 0.0900 50,000 -0.01(-5.26%)
Mar 24, 2020 0.0850 0.0950 0.0850 0.0950 117,600 +0.01(+5.56%)
Mar 23, 2020 0.0750 0.0900 0.0700 0.0900 542,882 +0.01(+12.50%)
Mar 20, 2020 0.0800 0.0850 0.0800 0.0800 202,998 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.0900 0.0750 0.0800 595,500 +0.00(+0.00%)
Mar 18, 2020 0.0950 0.0950 0.0800 0.0800 331,600 -0.01(-11.11%)
Mar 17, 2020 0.0950 0.0950 0.0900 0.0900 67,500 -0.01(-10.00%)
Mar 16, 2020 0.1000 0.1000 0.0900 0.1000 195,200 +0.01(+11.11%)
Mar 13, 2020 0.0800 0.0900 0.0800 0.0900 31,000 -0.01(-5.26%)
Mar 12, 2020 0.0900 0.0950 0.0800 0.0950 295,100 -0.01(-5.00%)
Mar 11, 2020 0.1050 0.1050 0.0900 0.1000 87,900 +0.00(+0.00%)
Mar 10, 2020 0.1200 0.1200 0.1000 0.1000 53,500 -0.01(-9.09%)
Mar 09, 2020 0.1150 0.1150 0.1050 0.1100 300,000 -0.01(-8.33%)
Mar 06, 2020 0.1150 0.1200 0.1150 0.1200 49,669 +0.00(+4.35%)
Mar 05, 2020 0.1200 0.1200 0.1150 0.1150 258,500 -0.00(-4.17%)
Mar 04, 2020 0.1300 0.1300 0.1100 0.1200 80,200 -0.01(-7.69%)
Mar 03, 2020 0.1400 0.1400 0.1300 0.1300 57,325 +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.