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 (%)
Oct 31, 2019 0.1400 0.1400 0.1350 0.1350 35,500 -0.01(-10.00%)
Oct 30, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Oct 28, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Oct 25, 2019 0.1200 0.1250 0.1200 0.1200 35,000 +0.00(+4.35%)
Oct 24, 2019 0.1200 0.1200 0.1150 0.1150 79,000 -0.00(-4.17%)
Oct 23, 2019 0.1200 0.1250 0.1200 0.1200 117,000 +0.00(+0.00%)
Oct 22, 2019 0.1200 0.1200 0.1150 0.1200 27,000 +0.00(+4.35%)
Oct 21, 2019 0.1150 0.1150 0.1150 0.1150 77,000 -0.00(-4.17%)
Oct 18, 2019 0.1300 0.1300 0.1150 0.1200 247,313 -0.01(-4.00%)
Oct 17, 2019 0.1250 0.1300 0.1250 0.1250 55,000 +0.00(+0.00%)
Oct 16, 2019 0.1200 0.1250 0.1200 0.1250 48,500 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1250 0.1200 0.1250 33,100 -0.01(-3.85%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 10, 2019 0.1300 0.1350 0.1300 0.1350 8,200 -0.01(-3.57%)
Oct 09, 2019 0.1350 0.1400 0.1350 0.1400 48,500 +0.00(+0.00%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 37,500 +0.01(+3.70%)
Oct 07, 2019 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 04, 2019 0.1400 0.1400 0.1350 0.1400 32,000 +0.01(+3.70%)
Oct 03, 2019 0.1350 0.1350 0.1350 0.1350 33,200 -0.01(-3.57%)
Oct 02, 2019 0.1400 0.1400 0.1350 0.1400 137,500 -0.01(-6.67%)
Oct 01, 2019 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+11.11%)
Sep 30, 2019 0.1400 0.1400 0.1350 0.1350 75,570 -0.01(-6.90%)
Sep 27, 2019 0.1450 0.1500 0.1450 0.1450 148,000 -0.01(-3.33%)
Sep 26, 2019 0.1550 0.1550 0.1500 0.1500 22,000 -0.01(-3.23%)
Sep 25, 2019 0.1550 0.1550 0.1550 0.1550 50,500 +0.00(+0.00%)
Sep 24, 2019 0.1500 0.1550 0.1500 0.1550 68,500 +0.00(+0.00%)
Sep 23, 2019 0.1500 0.1550 0.1450 0.1550 69,000 +0.01(+3.33%)
Sep 20, 2019 0.1500 0.1550 0.1500 0.1500 50,000 -0.01(-3.23%)
Sep 19, 2019 0.1550 0.1550 0.1500 0.1550 140,000 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 98,500 +0.00(+0.00%)
Sep 17, 2019 0.1650 0.1650 0.1550 0.1550 30,500 +0.00(+0.00%)
Sep 16, 2019 0.1550 0.1550 0.1500 0.1550 10,499 +0.00(+0.00%)
Sep 13, 2019 0.1600 0.1650 0.1550 0.1550 96,499 -0.01(-6.06%)
Sep 12, 2019 0.1600 0.1650 0.1600 0.1650 93,500 +0.02(+13.79%)
Sep 11, 2019 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Sep 10, 2019 0.1450 0.1600 0.1450 0.1450 48,500 -0.01(-3.33%)
Sep 09, 2019 0.1450 0.1500 0.1450 0.1500 12,050 -0.01(-3.23%)
Sep 06, 2019 0.1500 0.1550 0.1400 0.1550 26,000 +0.01(+3.33%)
Sep 05, 2019 0.1500 0.1500 0.1450 0.1500 177,660 +0.00(+0.00%)
Sep 04, 2019 0.1550 0.1550 0.1500 0.1500 63,000 -0.01(-6.25%)
Sep 03, 2019 0.1550 0.1650 0.1550 0.1600 107,000 +0.02(+10.34%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 29, 2019 0.1500 0.1500 0.1450 0.1450 38,500 -0.01(-6.45%)
Aug 28, 2019 0.1600 0.1600 0.1450 0.1550 55,500 -0.01(-3.13%)
Aug 27, 2019 0.1500 0.1600 0.1500 0.1600 180,499 +0.02(+10.34%)
Aug 26, 2019 0.1550 0.1550 0.1450 0.1450 218,800 +0.00(+0.00%)
Aug 23, 2019 0.1350 0.1500 0.1350 0.1450 146,215 +0.01(+7.41%)
Aug 22, 2019 0.1300 0.1400 0.1300 0.1350 198,790 +0.00(+0.00%)
Aug 21, 2019 0.1400 0.1450 0.1350 0.1350 33,000 -0.01(-3.57%)
Aug 20, 2019 0.1500 0.1500 0.1350 0.1400 350,584 -0.00(-3.45%)
Aug 19, 2019 0.1500 0.1500 0.1450 0.1450 38,100 +0.00(+0.00%)
Aug 16, 2019 0.1450 0.1500 0.1400 0.1450 67,500 -0.01(-3.33%)
Aug 15, 2019 0.1500 0.1500 0.1400 0.1500 169,000 +0.00(+0.00%)
Aug 14, 2019 0.1600 0.1600 0.1350 0.1500 175,949 -0.01(-6.25%)
Aug 13, 2019 0.1600 0.1650 0.1600 0.1600 47,500 -0.01(-5.88%)
Aug 12, 2019 0.1850 0.1850 0.1700 0.1700 87,000 -0.00(-2.86%)
Aug 09, 2019 0.1900 0.1900 0.1750 0.1750 56,695 -0.02(-7.89%)
Aug 08, 2019 0.1900 0.1900 0.1900 0.1900 20,104 +0.00(+0.00%)
Aug 07, 2019 0.1800 0.1900 0.1800 0.1900 553,010 +0.02(+8.57%)
Aug 06, 2019 0.1650 0.1800 0.1650 0.1750 146,350 +0.01(+6.06%)
Aug 02, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
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.