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 31, 2019 0.1400 0.1450 0.1300 0.1450 38,000 +0.00(+3.57%)
May 30, 2019 0.1450 0.1450 0.1400 0.1400 6,000 +0.00(+0.00%)
May 29, 2019 0.1450 0.1450 0.1350 0.1400 17,500 -0.00(-3.45%)
May 28, 2019 0.1400 0.1450 0.1300 0.1450 118,000 +0.00(+3.57%)
May 27, 2019 0.1350 0.1400 0.1350 0.1400 7,500 +0.01(+7.69%)
May 24, 2019 0.1250 0.1300 0.1250 0.1300 4,000 +0.00(+0.00%)
May 23, 2019 0.1300 0.1300 0.1300 0.1300 103,000 -0.01(-7.14%)
May 22, 2019 0.1400 0.1400 0.1400 0.1400 18,600 +0.01(+3.70%)
May 21, 2019 0.1450 0.1450 0.1300 0.1350 340,500 -0.01(-6.90%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 16, 2019 0.1400 0.1400 0.1350 0.1400 46,000 +0.00(+0.00%)
May 15, 2019 0.1500 0.1600 0.1400 0.1400 207,807 +0.00(+0.00%)
May 14, 2019 0.1300 0.1500 0.1300 0.1400 337,900 +0.01(+7.69%)
May 13, 2019 0.1150 0.1300 0.1150 0.1300 226,500 +0.03(+23.81%)
May 10, 2019 0.1100 0.1100 0.1050 0.1050 73,920 -0.01(-4.55%)
May 09, 2019 0.1100 0.1100 0.1050 0.1100 103,500 +0.00(+0.00%)
May 08, 2019 0.1150 0.1150 0.1100 0.1100 154,525 -0.01(-4.35%)
May 07, 2019 0.1050 0.1150 0.1050 0.1150 192,000 +0.01(+4.55%)
May 06, 2019 0.1150 0.1150 0.1100 0.1100 131,000 -0.01(-4.35%)
May 03, 2019 0.1150 0.1150 0.1150 0.1150 80,000 +0.00(+0.00%)
May 02, 2019 0.1250 0.1250 0.1100 0.1150 248,290 -0.01(-11.54%)
May 01, 2019 0.1350 0.1350 0.1300 0.1300 84,500 +0.00(+0.00%)
Apr 30, 2019 0.1300 0.1300 0.1300 0.1300 133,000 +0.00(+0.00%)
Apr 29, 2019 0.1400 0.1400 0.1300 0.1300 173,040 -0.01(-7.14%)
Apr 26, 2019 0.1350 0.1450 0.1300 0.1400 573,700 +0.01(+3.70%)
Apr 25, 2019 0.1350 0.1400 0.1300 0.1350 189,391 +0.00(+0.00%)
Apr 24, 2019 0.1350 0.1350 0.1300 0.1350 166,500 +0.00(+0.00%)
Apr 23, 2019 0.1450 0.1600 0.1350 0.1350 236,000 -0.01(-6.90%)
Apr 22, 2019 0.1450 0.1450 0.1400 0.1450 129,500 +0.00(+0.00%)
Apr 18, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Apr 17, 2019 0.1700 0.1700 0.1550 0.1550 131,800 -0.01(-3.13%)
Apr 16, 2019 0.1400 0.1650 0.1350 0.1600 159,200 +0.02(+14.29%)
Apr 15, 2019 0.1800 0.1850 0.1400 0.1400 423,800 -0.03(-20.00%)
Apr 12, 2019 0.1600 0.1750 0.1600 0.1750 138,863 +0.00(+2.94%)
Apr 11, 2019 0.1700 0.1800 0.1700 0.1700 104,500 -0.01(-5.56%)
Apr 10, 2019 0.1950 0.1950 0.1800 0.1800 79,000 -0.02(-7.69%)
Apr 09, 2019 0.2000 0.2100 0.1950 0.1950 408,800 +0.00(+0.00%)
Apr 08, 2019 0.1700 0.1950 0.1700 0.1950 271,886 +0.02(+14.71%)
Apr 05, 2019 0.1650 0.1750 0.1550 0.1700 106,000 +0.01(+6.25%)
Apr 04, 2019 0.1400 0.1750 0.1350 0.1600 453,124 +0.01(+3.23%)
Apr 03, 2019 0.1350 0.1550 0.1250 0.1550 549,291 +0.01(+10.71%)
Apr 02, 2019 0.1400 0.1400 0.1350 0.1400 100,000 +0.01(+3.70%)
Apr 01, 2019 0.1300 0.1400 0.1300 0.1350 46,450 -0.01(-3.57%)
Mar 29, 2019 0.1500 0.1500 0.1400 0.1400 44,000 -0.01(-6.67%)
Mar 28, 2019 0.1550 0.1550 0.1450 0.1500 30,819 -0.01(-6.25%)
Mar 27, 2019 0.1650 0.1650 0.1600 0.1600 39,800 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1650 0.1450 0.1600 131,165 +0.01(+3.23%)
Mar 25, 2019 0.1650 0.1650 0.1500 0.1550 49,725 -0.01(-3.13%)
Mar 22, 2019 0.1450 0.1700 0.1450 0.1600 188,400 +0.02(+10.34%)
Mar 21, 2019 0.1450 0.1450 0.1400 0.1450 23,000 +0.00(+3.57%)
Mar 20, 2019 0.1400 0.1400 0.1400 0.1400 8,200 +0.00(+0.00%)
Mar 19, 2019 0.1450 0.1450 0.1400 0.1400 19,500 -0.00(-3.45%)
Mar 18, 2019 0.1400 0.1500 0.1400 0.1450 64,500 +0.01(+11.54%)
Mar 15, 2019 0.1350 0.1350 0.1300 0.1300 74,500 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1400 0.1300 0.1300 93,000 -0.01(-3.70%)
Mar 13, 2019 0.1400 0.1400 0.1350 0.1350 161,000 +0.00(+0.00%)
Mar 12, 2019 0.1250 0.1400 0.1250 0.1350 342,150 +0.01(+8.00%)
Mar 11, 2019 0.1350 0.1350 0.1200 0.1250 532,000 -0.01(-7.41%)
Mar 08, 2019 0.1350 0.1450 0.1350 0.1350 185,200 +0.00(+0.00%)
Mar 07, 2019 0.1350 0.1350 0.1300 0.1350 174,000 +0.00(+0.00%)
Mar 06, 2019 0.1400 0.1450 0.1350 0.1350 186,400 -0.01(-3.57%)
Mar 05, 2019 0.1450 0.1450 0.1350 0.1400 305,100 -0.00(-3.45%)
Mar 04, 2019 0.1650 0.1700 0.1400 0.1450 425,486 -0.03(-14.71%)
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.