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 (%)
Aug 31, 2017 0.4950 0.4950 0.4400 0.4400 150,676 -0.05(-10.20%)
Aug 30, 2017 0.5000 0.5000 0.4900 0.4900 49,242 -0.01(-2.00%)
Aug 29, 2017 0.5100 0.5100 0.5000 0.5000 40,600 -0.01(-1.96%)
Aug 28, 2017 0.5200 0.5200 0.5000 0.5100 59,500 +0.00(+0.00%)
Aug 25, 2017 0.5000 0.5100 0.4900 0.5100 54,285 +0.01(+2.00%)
Aug 24, 2017 0.5100 0.5100 0.4900 0.5000 222,200 -0.01(-1.96%)
Aug 23, 2017 0.5000 0.5200 0.5000 0.5100 70,100 +0.02(+4.08%)
Aug 22, 2017 0.5100 0.5100 0.4900 0.4900 67,550 -0.03(-5.77%)
Aug 21, 2017 0.5200 0.5400 0.5200 0.5200 89,670 +0.02(+4.00%)
Aug 18, 2017 0.5300 0.5500 0.5000 0.5000 243,000 -0.02(-3.85%)
Aug 17, 2017 0.5200 0.5400 0.5000 0.5200 32,700 +0.02(+4.00%)
Aug 16, 2017 0.5100 0.5200 0.4950 0.5000 107,000 -0.01(-1.96%)
Aug 15, 2017 0.4850 0.5200 0.4700 0.5100 161,229 +0.03(+5.15%)
Aug 14, 2017 0.5000 0.5000 0.4600 0.4850 72,500 -0.04(-6.73%)
Aug 11, 2017 0.5100 0.5200 0.4800 0.5200 115,700 +0.00(+0.00%)
Aug 10, 2017 0.5300 0.5400 0.5000 0.5200 176,800 -0.03(-5.45%)
Aug 09, 2017 0.5500 0.5500 0.5500 0.5500 30,950 -0.01(-1.79%)
Aug 08, 2017 0.5700 0.5800 0.5600 0.5600 50,150 -0.05(-8.20%)
Aug 04, 2017 0.6200 0.6300 0.6000 0.6100 65,200 -0.01(-1.61%)
Aug 03, 2017 0.6200 0.6800 0.6000 0.6200 230,950 +0.03(+5.08%)
Aug 02, 2017 0.6100 0.6400 0.5900 0.5900 57,495 -0.02(-3.28%)
Aug 01, 2017 0.5500 0.6700 0.5500 0.6100 196,765 +0.06(+10.91%)
Jul 31, 2017 0.5700 0.5700 0.5300 0.5500 69,130 -0.01(-1.79%)
Jul 28, 2017 0.5500 0.5700 0.5400 0.5600 188,825 +0.00(+0.00%)
Jul 27, 2017 0.5600 0.5700 0.5300 0.5600 192,350 +0.00(+0.00%)
Jul 26, 2017 0.5600 0.5600 0.5200 0.5600 71,840 +0.01(+1.82%)
Jul 25, 2017 0.5500 0.5500 0.5400 0.5500 8,000 -0.01(-1.79%)
Jul 24, 2017 0.5400 0.5700 0.5400 0.5600 15,000 +0.04(+7.69%)
Jul 21, 2017 0.5400 0.5700 0.5200 0.5200 108,060 -0.01(-1.89%)
Jul 20, 2017 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Jul 19, 2017 0.5400 0.5400 0.5100 0.5200 43,565 -0.03(-5.45%)
Jul 18, 2017 0.5600 0.5600 0.5400 0.5500 50,200 -0.01(-1.79%)
Jul 17, 2017 0.5600 0.5600 0.5500 0.5600 61,980 +0.01(+1.82%)
Jul 14, 2017 0.5200 0.5500 0.5200 0.5500 65,425 +0.02(+3.77%)
Jul 13, 2017 0.5200 0.5300 0.5100 0.5300 114,030 +0.01(+1.92%)
Jul 12, 2017 0.5900 0.5900 0.5100 0.5200 379,941 -0.07(-11.86%)
Jul 11, 2017 0.5700 0.6000 0.5700 0.5900 44,812 -0.01(-1.67%)
Jul 10, 2017 0.6200 0.6200 0.5900 0.6000 149,850 -0.04(-6.25%)
Jul 07, 2017 0.6400 0.6400 0.6300 0.6400 27,500 +0.00(+0.00%)
Jul 06, 2017 0.6500 0.6700 0.6400 0.6400 72,300 -0.01(-1.54%)
Jul 05, 2017 0.6900 0.6900 0.6400 0.6500 117,465 -0.05(-7.14%)
Jul 04, 2017 0.7400 0.7400 0.7000 0.7000 82,300 -0.05(-6.67%)
Jul 03, 2017 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 30, 2017 0.6700 0.7500 0.6700 0.7500 144,017 +0.09(+13.64%)
Jun 29, 2017 0.6600 0.6600 0.6400 0.6600 158,105 +0.01(+1.54%)
Jun 28, 2017 0.6800 0.6800 0.6500 0.6500 75,150 -0.01(-1.52%)
Jun 27, 2017 0.7200 0.7300 0.6600 0.6600 211,250 -0.04(-5.71%)
Jun 26, 2017 0.7000 0.7500 0.6800 0.7000 418,326 -0.02(-2.78%)
Jun 23, 2017 0.6600 0.7200 0.6400 0.7200 479,040 +0.06(+9.09%)
Jun 22, 2017 0.5700 0.6600 0.5700 0.6600 508,658 +0.09(+15.79%)
Jun 21, 2017 0.5900 0.6000 0.5500 0.5700 395,746 -0.03(-5.00%)
Jun 20, 2017 0.6400 0.6700 0.5800 0.6000 969,745 -0.03(-4.76%)
Jun 19, 2017 0.5500 0.6700 0.5200 0.6300 1,578,178 +0.18(+40.00%)
Jun 16, 2017 0.4200 0.4500 0.4200 0.4500 63,500 +0.03(+7.14%)
Jun 15, 2017 0.3950 0.4250 0.3900 0.4200 174,500 +0.02(+6.33%)
Jun 14, 2017 0.3600 0.3950 0.3600 0.3950 62,500 +0.05(+16.18%)
Jun 13, 2017 0.3650 0.3650 0.3400 0.3400 131,000 -0.02(-6.85%)
Jun 12, 2017 0.3600 0.3650 0.3600 0.3650 41,300 +0.02(+7.35%)
Jun 09, 2017 0.3500 0.3500 0.3400 0.3400 58,106 +0.00(+0.00%)
Jun 08, 2017 0.3500 0.3600 0.3400 0.3400 121,500 +0.01(+1.49%)
Jun 07, 2017 0.3450 0.3450 0.3350 0.3350 48,000 -0.02(-6.94%)
Jun 06, 2017 0.3800 0.3800 0.3600 0.3600 8,500 +0.02(+5.88%)
Jun 05, 2017 0.3950 0.4250 0.3250 0.3400 79,200 -0.01(-2.86%)
Jun 02, 2017 0.3750 0.3750 0.3200 0.3500 286,711 -0.02(-5.41%)
Jun 01, 2017 0.4000 0.4000 0.3700 0.3700 52,398 -0.03(-7.50%)
May 31, 2017 0.4100 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
May 30, 2017 0.4300 0.4300 0.3950 0.4000 30,500 -0.04(-9.09%)
May 29, 2017 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4400 0.4150 0.4400 47,389 -0.01(-2.22%)
May 25, 2017 0.4400 0.4550 0.4400 0.4500 24,652 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
May 23, 2017 0.4600 0.4600 0.4500 0.4600 61,000 +0.03(+5.75%)
May 19, 2017 0.4100 0.4450 0.4100 0.4350 52,300 +0.03(+8.75%)
May 18, 2017 0.4200 0.4200 0.4000 0.4000 95,775 -0.03(-6.98%)
May 17, 2017 0.4300 0.4300 0.3900 0.4300 112,550 +0.00(+0.00%)
May 16, 2017 0.4700 0.4700 0.4300 0.4300 81,725 -0.04(-9.47%)
May 15, 2017 0.5000 0.5100 0.4750 0.4750 40,635 -0.03(-5.00%)
May 12, 2017 0.5400 0.5500 0.4700 0.5000 152,239 -0.02(-3.85%)
May 11, 2017 0.5000 0.5300 0.4650 0.5200 195,644 +0.02(+4.00%)
May 10, 2017 0.4650 0.5000 0.4650 0.5000 125,401 +0.03(+6.38%)
May 09, 2017 0.4600 0.4700 0.4500 0.4700 137,620 +0.02(+4.44%)
May 08, 2017 0.4450 0.4700 0.4200 0.4500 78,410 +0.01(+2.27%)
May 05, 2017 0.4000 0.4400 0.3600 0.4400 110,210 +0.01(+2.33%)
May 04, 2017 0.4700 0.4700 0.3900 0.4300 198,300 -0.04(-8.51%)
May 03, 2017 0.4250 0.4850 0.4250 0.4700 239,000 +0.06(+14.63%)
May 02, 2017 0.3700 0.4800 0.3700 0.4100 139,330 +0.06(+17.14%)
May 01, 2017 0.3350 0.3500 0.3250 0.3500 65,400 +0.03(+9.37%)
Apr 28, 2017 0.3200 0.3250 0.3150 0.3200 103,600 -0.03(-8.57%)
Apr 27, 2017 0.3500 0.3600 0.3250 0.3500 60,250 +0.01(+2.94%)
Apr 26, 2017 0.3100 0.3600 0.3100 0.3400 122,000 +0.05(+15.25%)
Apr 25, 2017 0.3100 0.3200 0.2900 0.2950 151,750 -0.03(-9.23%)
Apr 24, 2017 0.3350 0.3450 0.3050 0.3250 224,994 -0.03(-8.45%)
Apr 21, 2017 0.3300 0.3750 0.3250 0.3550 127,550 +0.03(+10.94%)
Apr 20, 2017 0.3500 0.3500 0.3150 0.3200 81,507 -0.03(-8.57%)
Apr 19, 2017 0.3500 0.3800 0.3400 0.3500 120,500 +0.01(+2.94%)
Apr 18, 2017 0.3350 0.3600 0.3200 0.3400 324,500 +0.01(+1.49%)
Apr 17, 2017 0.3300 0.3350 0.3000 0.3350 64,750 +0.05(+15.52%)
Apr 13, 2017 0.3300 0.3300 0.2900 0.2900 200,100 -0.03(-9.38%)
Apr 12, 2017 0.3300 0.3300 0.3100 0.3200 172,997 -0.01(-3.03%)
Apr 11, 2017 0.3200 0.3300 0.3050 0.3300 169,500 +0.03(+8.20%)
Apr 10, 2017 0.3400 0.3400 0.2900 0.3050 149,700 +0.01(+1.67%)
Apr 07, 2017 0.2900 0.3100 0.2900 0.3000 166,100 +0.01(+3.45%)
Apr 06, 2017 0.2950 0.3125 0.2900 0.2900 91,300 -0.01(-1.69%)
Apr 05, 2017 0.3400 0.3400 0.2900 0.2950 160,600 -0.05(-13.24%)
Apr 04, 2017 0.3450 0.3450 0.3400 0.3400 46,100 -0.00(-1.45%)
Apr 03, 2017 0.3400 0.3900 0.3200 0.3450 213,650 +0.01(+4.55%)
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%)
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.