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 (%)
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%)
Jan 03, 2017 0.0950 0.1000 0.0950 0.1000 24,176 -0.01(-9.09%)
Dec 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 22, 2016 0.1000 0.1000 0.0900 0.0950 25,000 +0.00(+0.00%)
Dec 16, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 15, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Dec 14, 2016 0.1100 0.1100 0.1050 0.1050 49,350 -0.02(-16.00%)
Dec 13, 2016 0.1250 0.1250 0.1250 0.1250 7,000 +0.02(+25.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Dec 08, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 07, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.02(+20.00%)
Dec 06, 2016 0.1000 0.1250 0.0850 0.1000 31,500 -0.02(-16.67%)
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.