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 03, 2023 0.0150 0 +0.00(+50.00%)
Mar 01, 2023 0.0100 0 +0.00(+0.00%)
Feb 27, 2023 0.0100 0 +0.00(+0.00%)
Feb 24, 2023 0.0150 0.0150 0.0100 0.0100 243,000 +0.00(+0.00%)
Feb 23, 2023 0.0100 0.0100 0.0100 0.0100 8,000 -0.01(-50.00%)
Feb 21, 2023 0.0200 111 +0.01(+33.33%)
Feb 17, 2023 0.0150 0 +0.00(+0.00%)
Feb 16, 2023 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Feb 15, 2023 0.0150 0.0150 0.0150 0.0150 48,000 +0.00(+0.00%)
Feb 14, 2023 0.0150 0.0150 0.0150 0.0150 44,000 +0.00(+0.00%)
Feb 13, 2023 0.0150 0.0150 0.0150 0.0150 66,000 +0.00(+0.00%)
Feb 10, 2023 0.0100 0.0150 0.0100 0.0150 44,000 +0.00(+0.00%)
Feb 09, 2023 0.0150 0.0150 0.0150 0.0150 316,000 +0.00(+0.00%)
Feb 08, 2023 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Feb 06, 2023 0.0150 0 +0.00(+0.00%)
Feb 03, 2023 0.0150 0.0150 0.0150 0.0150 5,450 +0.00(+0.00%)
Feb 02, 2023 0.0200 0.0200 0.0150 0.0150 163,602 +0.00(+0.00%)
Feb 01, 2023 0.0150 0.0150 0.0150 0.0150 853,000 +0.00(+0.00%)
Jan 31, 2023 0.0150 0.0150 0.0150 0.0150 432,698 +0.00(+0.00%)
Jan 30, 2023 0.0200 0.0200 0.0150 0.0150 54,000 +0.00(+0.00%)
Jan 27, 2023 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Jan 26, 2023 0.0200 0.0200 0.0150 0.0150 1,243,400 +0.00(+50.00%)
Jan 24, 2023 0.0100 0 -0.00(-33.33%)
Jan 23, 2023 0.0150 0.0150 0.0150 0.0150 20,200 +0.00(+0.00%)
Jan 20, 2023 0.0150 0.0150 0.0150 0.0150 1,935 +0.00(+0.00%)
Jan 19, 2023 0.0100 0.0150 0.0100 0.0150 203,000 +0.00(+0.00%)
Jan 18, 2023 0.0100 0.0150 0.0100 0.0150 71,991 +0.00(+0.00%)
Jan 17, 2023 0.0150 0.0150 0.0150 0.0150 30,500 +0.00(+0.00%)
Jan 16, 2023 0.0150 0.0150 0.0150 0.0150 161,088 +0.00(+0.00%)
Jan 13, 2023 0.0150 0.0150 0.0150 0.0150 548,000 +0.00(+0.00%)
Jan 11, 2023 0.0150 0 +0.00(+0.00%)
Jan 10, 2023 0.0150 0.0150 0.0150 0.0150 21,000 +0.00(+0.00%)
Jan 09, 2023 0.0150 0.0150 0.0150 0.0150 19,000 +0.00(+0.00%)
Jan 06, 2023 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Jan 04, 2023 0.0150 0 +0.00(+0.00%)
Jan 03, 2023 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Dec 30, 2022 0.0150 0 +0.00(+50.00%)
Dec 29, 2022 0.0150 0.0150 0.0100 0.0100 13,000 +0.00(+0.00%)
Dec 28, 2022 0.0100 0.0100 0.0100 0.0100 291,750 -0.00(-33.33%)
Dec 23, 2022 0.0150 0 +0.00(+0.00%)
Dec 22, 2022 0.0150 0.0150 0.0100 0.0150 1,017,379 +0.00(+0.00%)
Dec 21, 2022 0.0150 0.0150 0.0150 0.0150 2,691 +0.00(+50.00%)
Dec 20, 2022 0.0100 0.0100 0.0100 0.0100 159,000 -0.00(-33.33%)
Dec 19, 2022 0.0150 0.0150 0.0150 0.0150 51,000 +0.00(+50.00%)
Dec 16, 2022 0.0150 0.0150 0.0100 0.0100 159,666 +0.00(+0.00%)
Dec 15, 2022 0.0150 0.0150 0.0100 0.0100 88,000 -0.00(-33.33%)
Dec 14, 2022 0.0100 0.0150 0.0100 0.0150 327,694 +0.00(+0.00%)
Dec 13, 2022 0.0150 0.0150 0.0150 0.0150 48,000 +0.00(+0.00%)
Dec 12, 2022 0.0150 0.0150 0.0100 0.0150 109,000 +0.00(+0.00%)
Dec 09, 2022 0.0150 0.0150 0.0150 0.0150 173,500 +0.00(+0.00%)
Dec 08, 2022 0.0150 0.0150 0.0100 0.0150 776,300 -0.01(-25.00%)
Dec 07, 2022 0.0150 0.0200 0.0150 0.0200 75,000 +0.00(+0.00%)
Dec 06, 2022 0.0150 0.0200 0.0150 0.0200 87,000 +0.00(+0.00%)
Dec 05, 2022 0.0200 0.0200 0.0150 0.0200 265,000 +0.00(+0.00%)
Dec 02, 2022 0.0150 0.0200 0.0150 0.0200 682,666 +0.00(+0.00%)
Dec 01, 2022 0.0150 0.0200 0.0150 0.0200 962,000 +0.01(+33.33%)
Nov 30, 2022 0.0150 0.0150 0.0150 0.0150 29,577 +0.00(+0.00%)
Nov 29, 2022 0.0250 0.0250 0.0100 0.0150 2,073,555 -0.01(-50.00%)
Sep 12, 2022 0.0300 0 +0.00(+0.00%)
Sep 09, 2022 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Sep 08, 2022 0.0250 0.0300 0.0250 0.0300 67,000 +0.00(+0.00%)
Sep 06, 2022 0.0300 0 +0.00(+0.00%)
Sep 02, 2022 0.0300 0 +0.00(+0.00%)
Sep 01, 2022 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Aug 30, 2022 0.0300 0 +0.00(+0.00%)
Aug 26, 2022 0.0300 0 -0.01(-14.29%)
Aug 25, 2022 0.0350 0.0350 0.0300 0.0350 186,700 +0.00(+0.00%)
Aug 24, 2022 0.0350 0.0350 0.0350 0.0350 609,823 +0.00(+0.00%)
Aug 23, 2022 0.0350 0.0350 0.0300 0.0350 69,000 +0.01(+16.67%)
Aug 22, 2022 0.0350 0.0350 0.0300 0.0300 6,500 +0.00(+0.00%)
Aug 19, 2022 0.0250 0.0300 0.0250 0.0300 144,133 +0.00(+0.00%)
Aug 18, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 17, 2022 0.0300 0.0300 0.0250 0.0300 24,200 +0.00(+0.00%)
Aug 16, 2022 0.0300 0.0300 0.0300 0.0300 119,776 +0.00(+0.00%)
Aug 12, 2022 0.0300 1 -0.01(-14.29%)
Aug 11, 2022 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Aug 10, 2022 0.0350 0.0350 0.0350 0.0350 31,885 -0.00(-12.50%)
Aug 09, 2022 0.0330 0.0400 0.0330 0.0400 156,000 +0.00(+14.29%)
Aug 08, 2022 0.0350 0.0350 0.0350 0.0350 98,000 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Aug 04, 2022 0.0300 0.0350 0.0300 0.0350 210,000 +0.01(+16.67%)
Aug 03, 2022 0.0300 0.0350 0.0300 0.0300 104,080 +0.00(+0.00%)
Aug 02, 2022 0.0350 0.0350 0.0300 0.0300 24,270 -0.01(-14.29%)
Jul 28, 2022 0.0350 0 +0.00(+0.00%)
Jul 27, 2022 0.0350 0.0350 0.0300 0.0350 197,000 +0.01(+16.67%)
Jul 26, 2022 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jul 25, 2022 0.0300 0.0350 0.0300 0.0350 101,000 +0.00(+0.00%)
Jul 22, 2022 0.0300 0.0350 0.0300 0.0350 16,293 +0.00(+0.00%)
Jul 21, 2022 0.0300 0.0350 0.0300 0.0350 130,500 +0.01(+16.67%)
Jul 18, 2022 0.0300 0 +0.00(+0.00%)
Jul 15, 2022 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+0.00%)
Jul 14, 2022 0.0250 0.0300 0.0250 0.0300 46,000 +0.00(+0.00%)
Jul 13, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 12, 2022 0.0300 0.0300 0.0250 0.0300 148,500 +0.00(+0.00%)
Jul 11, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Jul 08, 2022 0.0300 0.0300 0.0250 0.0250 96,000 -0.00(-16.67%)
Jul 07, 2022 0.0350 0.0350 0.0300 0.0300 401,000 +0.00(+0.00%)
Jul 06, 2022 0.0350 0.0350 0.0300 0.0300 12,000 -0.01(-25.00%)
Jul 05, 2022 0.0300 0.0400 0.0300 0.0400 40,000 +0.00(+14.29%)
Jul 04, 2022 0.0300 0.0350 0.0300 0.0350 113,500 +0.00(+0.00%)
Jun 29, 2022 0.0350 0 +0.00(+0.00%)
Jun 28, 2022 0.0400 0.0400 0.0300 0.0350 226,000 +0.00(+0.00%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Jun 24, 2022 0.0400 0.0400 0.0350 0.0400 23,870 +0.01(+33.33%)
Jun 23, 2022 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-25.00%)
Jun 22, 2022 0.0400 0.0400 0.0400 0.0400 23,756 +0.00(+0.00%)
Jun 20, 2022 0.0400 0 +0.00(+14.29%)
Jun 17, 2022 0.0350 0.0350 0.0350 0.0350 843,281 +0.01(+16.67%)
Jun 16, 2022 0.0300 0.0300 0.0300 0.0300 196,750 +0.00(+0.00%)
Jun 15, 2022 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jun 14, 2022 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Jun 13, 2022 0.0350 0.0350 0.0300 0.0300 1,063,000 +0.00(+0.00%)
Jun 10, 2022 0.0300 0.0300 0.0300 0.0300 174,500 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0300 0.0250 0.0300 55,667 +0.00(+0.00%)
Jun 08, 2022 0.0300 0.0300 0.0300 0.0300 134,000 +0.00(+0.00%)
Jun 07, 2022 0.0300 0.0300 0.0300 0.0300 198,137 +0.00(+0.00%)
Jun 06, 2022 0.0350 0.0350 0.0300 0.0300 400,820 -0.01(-14.29%)
Jun 03, 2022 0.0350 0.0350 0.0350 0.0350 88,290 +0.00(+0.00%)
Jun 01, 2022 0.0350 0 +0.01(+16.67%)
May 31, 2022 0.0350 0.0350 0.0300 0.0300 219,000 -0.01(-14.29%)
May 27, 2022 0.0350 156 +0.01(+16.67%)
May 26, 2022 0.0300 0.0300 0.0300 0.0300 111,000 -0.01(-14.29%)
May 25, 2022 0.0400 0.0400 0.0350 0.0350 283,751 -0.00(-12.50%)
May 24, 2022 0.0400 0.0400 0.0350 0.0400 549,518 +0.00(+14.29%)
May 20, 2022 0.0350 0 -0.00(-12.50%)
May 19, 2022 0.0400 0.0500 0.0400 0.0400 1,750,050 +0.00(+14.29%)
May 18, 2022 0.0400 0.0400 0.0350 0.0350 709,030 -0.00(-12.50%)
May 17, 2022 0.0550 0.0550 0.0400 0.0400 1,178,955 -0.02(-33.33%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 420,500 -0.01(-7.69%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 2,193 +0.01(+8.33%)
May 12, 2022 0.0600 0.0650 0.0600 0.0600 118,700 -0.01(-7.69%)
May 11, 2022 0.0650 0.0650 0.0550 0.0650 92,200 +0.01(+8.33%)
May 10, 2022 0.0650 0.0650 0.0600 0.0600 18,251 +0.00(+0.00%)
May 09, 2022 0.0550 0.0700 0.0550 0.0600 316,500 +0.00(+0.00%)
May 06, 2022 0.0650 0.0650 0.0600 0.0600 26,500 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 34,158 -0.01(-14.29%)
May 04, 2022 0.0500 0.0750 0.0500 0.0700 1,323,049 +0.02(+40.00%)
May 03, 2022 0.0500 0.0500 0.0500 0.0500 45,600 +0.00(+0.00%)
May 02, 2022 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Apr 27, 2022 0.0550 0 +0.00(+0.00%)
Apr 26, 2022 0.0550 0.0550 0.0500 0.0550 23,000 +0.00(+0.00%)
Apr 25, 2022 0.0550 0.0550 0.0500 0.0550 368,383 +0.00(+0.00%)
Apr 22, 2022 0.0600 0.0650 0.0550 0.0550 526,538 -0.00(-8.33%)
Apr 21, 2022 0.0600 0.0600 0.0600 0.0600 41,500 -0.01(-7.69%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 19, 2022 0.0600 0.0650 0.0600 0.0600 61,618 +0.00(+0.00%)
Apr 18, 2022 0.0600 0.0600 0.0600 0.0600 4,002 -0.01(-7.69%)
Apr 14, 2022 0.0650 0 +0.01(+8.33%)
Apr 13, 2022 0.0600 0.0600 0.0550 0.0600 36,200 +0.00(+0.00%)
Apr 12, 2022 0.0600 0.0600 0.0600 0.0600 101,988 +0.00(+0.00%)
Apr 11, 2022 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
Apr 08, 2022 0.0650 0.0650 0.0600 0.0600 463,320 -0.01(-7.69%)
Apr 07, 2022 0.0650 0.0650 0.0650 0.0650 1,603 +0.00(+0.00%)
Apr 06, 2022 0.0650 0.0650 0.0650 0.0650 146,500 +0.00(+0.00%)
Apr 05, 2022 0.0650 0.0650 0.0650 0.0650 30,407 +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.