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 (%)
Jul 31, 2020 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Jul 30, 2020 0.3650 0.3650 0.1850 0.1900 5,594,152 -0.17(-47.95%)
Jul 29, 2020 0.3850 0.4000 0.3650 0.3650 270,252 -0.03(-7.59%)
Jul 28, 2020 0.4100 0.4100 0.3600 0.3950 227,332 +0.00(+0.00%)
Jul 27, 2020 0.3900 0.4300 0.3700 0.3950 1,035,409 +0.02(+3.95%)
Jul 24, 2020 0.3050 0.3900 0.3050 0.3800 1,225,411 +0.09(+31.03%)
Jul 23, 2020 0.3000 0.3100 0.2900 0.2900 745,346 -0.01(-3.33%)
Jul 22, 2020 0.3100 0.3100 0.2900 0.3000 371,679 +0.01(+1.69%)
Jul 21, 2020 0.2850 0.3100 0.2850 0.2950 1,070,466 +0.02(+9.26%)
Jul 20, 2020 0.2600 0.2750 0.2550 0.2700 299,548 +0.02(+8.00%)
Jul 17, 2020 0.2700 0.2700 0.2450 0.2500 375,469 -0.01(-1.96%)
Jul 16, 2020 0.2750 0.2800 0.2550 0.2550 250,587 -0.02(-7.27%)
Jul 15, 2020 0.2700 0.2750 0.2650 0.2750 224,425 +0.01(+1.85%)
Jul 14, 2020 0.2900 0.2900 0.2600 0.2700 331,293 -0.01(-5.26%)
Jul 13, 2020 0.2900 0.3150 0.2800 0.2850 505,712 +0.00(+1.79%)
Jul 10, 2020 0.2800 0.3000 0.2700 0.2800 470,591 +0.00(+0.00%)
Jul 09, 2020 0.2800 0.2800 0.2600 0.2800 381,948 +0.02(+5.66%)
Jul 08, 2020 0.2750 0.2800 0.2600 0.2650 1,019,958 -0.01(-3.64%)
Jul 07, 2020 0.2800 0.2800 0.2700 0.2750 519,687 -0.01(-5.17%)
Jul 06, 2020 0.2600 0.3100 0.2600 0.2900 904,579 +0.04(+16.00%)
Jul 03, 2020 0.2500 0.2500 0.2400 0.2500 247,282 -0.01(-3.85%)
Jul 02, 2020 0.2850 0.2850 0.2550 0.2600 453,847 -0.02(-7.14%)
Jun 30, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jun 29, 2020 0.1950 0.2600 0.1900 0.2500 1,459,660 +0.07(+35.14%)
Jun 26, 2020 0.1850 0.1950 0.1850 0.1850 343,638 +0.00(+0.00%)
Jun 25, 2020 0.1800 0.1850 0.1750 0.1850 215,027 -0.01(-2.63%)
Jun 24, 2020 0.1900 0.1900 0.1900 0.1900 147,200 +0.00(+0.00%)
Jun 23, 2020 0.1750 0.2000 0.1750 0.1900 743,972 +0.02(+15.15%)
Jun 22, 2020 0.1600 0.1750 0.1600 0.1650 470,214 +0.01(+6.45%)
Jun 19, 2020 0.1500 0.1600 0.1450 0.1550 571,150 +0.01(+3.33%)
Jun 18, 2020 0.1500 0.1500 0.1500 0.1500 106,504 +0.00(+0.00%)
Jun 17, 2020 0.1550 0.1550 0.1500 0.1500 202,082 -0.01(-3.23%)
Jun 16, 2020 0.1500 0.1550 0.1500 0.1550 88,327 +0.01(+3.33%)
Jun 15, 2020 0.1550 0.1550 0.1500 0.1500 157,601 -0.01(-3.23%)
Jun 12, 2020 0.1500 0.1550 0.1500 0.1550 149,476 +0.01(+3.33%)
Jun 11, 2020 0.1600 0.1600 0.1450 0.1500 778,388 -0.01(-3.23%)
Jun 10, 2020 0.1550 0.1600 0.1500 0.1550 135,951 +0.01(+3.33%)
Jun 09, 2020 0.1500 0.1500 0.1450 0.1500 205,765 +0.00(+0.00%)
Jun 08, 2020 0.1500 0.1500 0.1450 0.1500 251,483 +0.01(+3.45%)
Jun 05, 2020 0.1550 0.1550 0.1450 0.1450 421,356 -0.02(-9.38%)
Jun 04, 2020 0.1600 0.1600 0.1500 0.1600 338,032 +0.01(+3.23%)
Jun 03, 2020 0.1600 0.1600 0.1500 0.1550 235,886 -0.01(-3.13%)
Jun 02, 2020 0.1700 0.1800 0.1550 0.1600 952,498 -0.01(-5.88%)
Jun 01, 2020 0.1600 0.1700 0.1550 0.1700 686,181 +0.01(+6.25%)
May 29, 2020 0.1400 0.1600 0.1400 0.1600 241,700 +0.02(+14.29%)
May 28, 2020 0.1400 0.1500 0.1400 0.1400 394,156 +0.00(+0.00%)
May 27, 2020 0.1400 0.1400 0.1350 0.1400 201,053 +0.00(+0.00%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 45,760 +0.00(+0.00%)
May 25, 2020 0.1500 0.1550 0.1400 0.1400 530,000 -0.01(-9.68%)
May 22, 2020 0.1600 0.1600 0.1550 0.1550 164,000 -0.01(-3.13%)
May 21, 2020 0.1600 0.1600 0.1550 0.1600 140,804 +0.00(+0.00%)
May 20, 2020 0.1550 0.1600 0.1500 0.1600 493,666 +0.01(+3.23%)
May 19, 2020 0.1350 0.1600 0.1350 0.1550 332,050 +0.02(+19.23%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 14, 2020 0.1400 0.1400 0.1150 0.1250 668,900 -0.01(-7.41%)
May 13, 2020 0.1350 0.1350 0.1350 0.1350 143,000 +0.00(+0.00%)
May 12, 2020 0.1350 0.1400 0.1350 0.1350 137,000 +0.00(+0.00%)
May 11, 2020 0.1350 0.1350 0.1300 0.1350 167,992 +0.00(+0.00%)
May 08, 2020 0.1400 0.1400 0.1350 0.1350 28,250 -0.01(-3.57%)
May 07, 2020 0.1300 0.1450 0.1250 0.1400 215,500 +0.01(+3.70%)
May 06, 2020 0.1250 0.1350 0.1250 0.1350 37,000 +0.01(+8.00%)
May 05, 2020 0.1350 0.1350 0.1250 0.1250 20,100 -0.01(-3.85%)
May 04, 2020 0.1350 0.1350 0.1300 0.1300 221,704 +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.