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 (%)
Feb 28, 2020 0.1150 0.1450 0.1000 0.1450 448,350 +0.02(+20.83%)
Feb 27, 2020 0.1300 0.1300 0.1200 0.1200 90,900 -0.01(-4.00%)
Feb 26, 2020 0.1350 0.1350 0.1250 0.1250 194,400 -0.02(-10.71%)
Feb 25, 2020 0.1450 0.1450 0.1350 0.1400 81,850 +0.00(+0.00%)
Feb 24, 2020 0.1400 0.1500 0.1400 0.1400 90,500 +0.00(+0.00%)
Feb 21, 2020 0.1400 0.1400 0.1400 0.1400 69,925 +0.01(+7.69%)
Feb 20, 2020 0.1350 0.1350 0.1250 0.1300 172,500 -0.01(-3.70%)
Feb 19, 2020 0.1300 0.1400 0.1250 0.1350 120,500 -0.01(-3.57%)
Feb 18, 2020 0.1350 0.1400 0.1350 0.1400 111,657 +0.01(+7.69%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 12, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 11, 2020 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Feb 10, 2020 0.1250 0.1250 0.1250 0.1250 44,500 -0.01(-3.85%)
Feb 07, 2020 0.1300 0.1300 0.1300 0.1300 54,000 +0.00(+0.00%)
Feb 06, 2020 0.1200 0.1300 0.1200 0.1300 151,000 +0.01(+4.00%)
Feb 05, 2020 0.1250 0.1250 0.1250 0.1250 1,500 +0.00(+0.00%)
Feb 04, 2020 0.1300 0.1300 0.1200 0.1250 277,190 +0.01(+4.17%)
Feb 03, 2020 0.1200 0.1200 0.1200 0.1200 13,000 +0.00(+4.35%)
Jan 31, 2020 0.1150 0.1150 0.1150 0.1150 8,700 +0.01(+4.55%)
Jan 30, 2020 0.1150 0.1150 0.1100 0.1100 41,000 -0.01(-4.35%)
Jan 29, 2020 0.1200 0.1200 0.1150 0.1150 65,500 -0.00(-4.17%)
Jan 28, 2020 0.1350 0.1350 0.1200 0.1200 113,300 +0.00(+0.00%)
Jan 27, 2020 0.1250 0.1250 0.1200 0.1200 29,750 +0.00(+0.00%)
Jan 24, 2020 0.1200 0.1200 0.1200 0.1200 48,800 +0.00(+0.00%)
Jan 23, 2020 0.1150 0.1200 0.1150 0.1200 84,400 +0.00(+0.00%)
Jan 22, 2020 0.1100 0.1200 0.1100 0.1200 130,700 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0.1200 145,500 -0.01(-4.00%)
Jan 20, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1250 0.1200 0.1250 17,500 +0.01(+4.17%)
Jan 16, 2020 0.1250 0.1250 0.1200 0.1200 101,800 -0.01(-4.00%)
Jan 15, 2020 0.1250 0.1250 0.1250 0.1250 122,144 +0.01(+4.17%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 152,500 -0.01(-7.69%)
Jan 13, 2020 0.1250 0.1300 0.1250 0.1300 153,000 +0.01(+4.00%)
Jan 10, 2020 0.1250 0.1250 0.1200 0.1250 67,000 +0.00(+0.00%)
Jan 09, 2020 0.1350 0.1350 0.1250 0.1250 101,640 -0.01(-3.85%)
Jan 08, 2020 0.1500 0.1500 0.1300 0.1300 154,657 -0.02(-13.33%)
Jan 07, 2020 0.1400 0.1500 0.1400 0.1500 28,750 +0.00(+0.00%)
Jan 06, 2020 0.1550 0.1550 0.1450 0.1500 77,000 +0.00(+0.00%)
Jan 03, 2020 0.1500 0.1600 0.1500 0.1500 69,790 +0.01(+3.45%)
Jan 02, 2020 0.1350 0.1500 0.1350 0.1450 271,696 +0.01(+7.41%)
Dec 31, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 30, 2019 0.1400 0.1450 0.1300 0.1450 89,135 +0.01(+7.41%)
Dec 27, 2019 0.1350 0.1350 0.1350 0.1350 235,400 +0.01(+3.85%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2019 0.1350 0.1350 0.1300 0.1300 227,122 -0.01(-7.14%)
Dec 20, 2019 0.1300 0.1450 0.1300 0.1400 290,225 +0.01(+7.69%)
Dec 19, 2019 0.1300 0.1300 0.1300 0.1300 238,500 +0.00(+0.00%)
Dec 18, 2019 0.1300 0.1300 0.1250 0.1300 196,000 +0.00(+0.00%)
Dec 17, 2019 0.1300 0.1300 0.1300 0.1300 121,000 -0.01(-7.14%)
Dec 16, 2019 0.1250 0.1400 0.1250 0.1400 127,000 +0.02(+16.67%)
Dec 13, 2019 0.1250 0.1250 0.1200 0.1200 209,000 -0.01(-7.69%)
Dec 12, 2019 0.1300 0.1350 0.1300 0.1300 77,000 +0.01(+4.00%)
Dec 11, 2019 0.1150 0.1300 0.1150 0.1250 223,728 +0.01(+13.64%)
Dec 10, 2019 0.1150 0.1150 0.1100 0.1100 109,600 -0.01(-4.35%)
Dec 09, 2019 0.1200 0.1250 0.1150 0.1150 1,091,000 -0.01(-11.54%)
Dec 06, 2019 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+8.33%)
Dec 05, 2019 0.1350 0.1350 0.1200 0.1200 132,436 -0.01(-7.69%)
Dec 04, 2019 0.1400 0.1400 0.1300 0.1300 10,000 +0.00(+0.00%)
Dec 03, 2019 0.1200 0.1300 0.1200 0.1300 320,300 +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.