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 (%)
Sep 30, 2020 0.1150 0.1250 0.1150 0.1250 81,231 +0.01(+8.70%)
Sep 29, 2020 0.1200 0.1250 0.1150 0.1150 361,451 -0.01(-8.00%)
Sep 28, 2020 0.1250 0.1250 0.1200 0.1250 349,992 +0.00(+0.00%)
Sep 25, 2020 0.1300 0.1300 0.1250 0.1250 258,810 -0.01(-3.85%)
Sep 24, 2020 0.1300 0.1300 0.1250 0.1300 289,043 +0.00(+0.00%)
Sep 23, 2020 0.1350 0.1350 0.1300 0.1300 406,125 -0.01(-3.70%)
Sep 22, 2020 0.1300 0.1400 0.1300 0.1350 501,155 +0.01(+8.00%)
Sep 21, 2020 0.1300 0.1350 0.1200 0.1250 1,396,605 -0.03(-19.35%)
Sep 18, 2020 0.1600 0.1650 0.1550 0.1550 310,950 -0.01(-3.13%)
Sep 17, 2020 0.1600 0.1600 0.1550 0.1600 312,231 +0.00(+0.00%)
Sep 16, 2020 0.1650 0.1700 0.1600 0.1600 167,800 -0.01(-3.03%)
Sep 15, 2020 0.1650 0.1700 0.1600 0.1650 259,300 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1800 0.1650 0.1650 402,440 -0.01(-8.33%)
Sep 11, 2020 0.1800 0.1800 0.1750 0.1800 96,161 +0.00(+0.00%)
Sep 10, 2020 0.1800 0.1850 0.1750 0.1800 241,933 +0.01(+2.86%)
Sep 09, 2020 0.1800 0.1850 0.1700 0.1750 594,050 -0.01(-2.78%)
Sep 08, 2020 0.1850 0.1850 0.1750 0.1800 199,509 -0.01(-2.70%)
Sep 04, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1800 0.1850 146,188 +0.01(+2.78%)
Sep 02, 2020 0.1900 0.1900 0.1800 0.1800 104,259 -0.01(-2.70%)
Sep 01, 2020 0.1900 0.1950 0.1850 0.1850 184,900 -0.01(-2.63%)
Aug 31, 2020 0.1800 0.1900 0.1800 0.1900 167,898 +0.02(+8.57%)
Aug 28, 2020 0.1800 0.1800 0.1700 0.1750 350,107 +0.00(+0.00%)
Aug 27, 2020 0.1800 0.1800 0.1700 0.1750 311,261 +0.00(+0.00%)
Aug 26, 2020 0.1850 0.1850 0.1750 0.1750 46,500 -0.01(-5.41%)
Aug 25, 2020 0.1750 0.1850 0.1700 0.1850 889,893 +0.01(+2.78%)
Aug 24, 2020 0.1800 0.1850 0.1750 0.1800 538,734 +0.00(+0.00%)
Aug 21, 2020 0.1800 0.1850 0.1750 0.1800 454,935 +0.00(+0.00%)
Aug 20, 2020 0.1950 0.1950 0.1700 0.1800 1,107,450 -0.01(-5.26%)
Aug 19, 2020 0.2100 0.2100 0.1900 0.1900 799,307 -0.02(-9.52%)
Aug 18, 2020 0.2350 0.2350 0.2100 0.2100 301,429 -0.02(-6.67%)
Aug 17, 2020 0.2000 0.2250 0.2000 0.2250 249,826 +0.02(+12.50%)
Aug 14, 2020 0.2100 0.2150 0.2000 0.2000 256,596 -0.01(-4.76%)
Aug 13, 2020 0.2000 0.2100 0.2000 0.2100 208,723 +0.01(+2.44%)
Aug 12, 2020 0.2000 0.2100 0.2000 0.2050 618,893 -0.01(-2.38%)
Aug 11, 2020 0.2150 0.2250 0.2050 0.2100 700,767 -0.01(-4.55%)
Aug 10, 2020 0.2400 0.2400 0.2150 0.2200 988,011 -0.01(-4.35%)
Aug 07, 2020 0.2300 0.2300 0.2100 0.2300 658,127 -0.00(-2.13%)
Aug 06, 2020 0.2400 0.2450 0.2250 0.2350 402,640 -0.02(-6.00%)
Aug 05, 2020 0.2600 0.2750 0.2450 0.2500 2,222,743 +0.01(+2.04%)
Aug 04, 2020 0.2150 0.2450 0.2150 0.2450 1,275,996 +0.04(+19.51%)
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%)
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.