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 (%)
Nov 30, 2021 0.0800 0.0800 0.0800 0.0800 47,885 +0.00(+0.00%)
Nov 29, 2021 0.0800 0.0800 0.0800 0.0800 131,000 +0.00(+0.00%)
Nov 26, 2021 0.0800 0.0800 0.0800 0.0800 109,470 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0800 0.0800 30 -0.01(-5.88%)
Nov 23, 2021 0.0850 0.0850 0.0850 0.0850 1,315 +0.01(+6.25%)
Nov 22, 2021 0.0850 0.0850 0.0800 0.0800 50,267 +0.00(+0.00%)
Nov 19, 2021 0.0850 0.0900 0.0800 0.0800 265,950 -0.01(-5.88%)
Nov 18, 2021 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Nov 17, 2021 0.0850 0.0900 0.0850 0.0900 142,437 +0.00(+0.00%)
Nov 16, 2021 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Nov 15, 2021 0.0900 0.0900 0.0850 0.0900 102,448 +0.00(+5.88%)
Nov 12, 2021 0.0850 0.0900 0.0850 0.0850 275,000 +0.00(+0.00%)
Nov 11, 2021 0.0850 0.0900 0.0850 0.0850 211,000 -0.00(-5.56%)
Nov 08, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 04, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 03, 2021 0.0850 0.0900 0.0800 0.0850 413,312 +0.00(+0.00%)
Nov 02, 2021 0.0900 0.0900 0.0850 0.0850 332,588 +0.01(+6.25%)
Nov 01, 2021 0.0750 0.0800 0.0800 0.0800 227,000 +0.00(+0.00%)
Oct 29, 2021 0.0850 0.0850 0.0750 0.0800 347,145 -0.01(-5.88%)
Oct 28, 2021 0.0850 0.0850 0.0850 0.0850 151,600 +0.00(+0.00%)
Oct 26, 2021 0.0850 0.0850 0.0850 110 -0.00(-5.56%)
Oct 25, 2021 0.0900 0.0950 0.0900 0.0900 120,860 -0.01(-5.26%)
Oct 22, 2021 0.1000 0.1000 0.0900 0.0950 1,366,072 +0.01(+5.56%)
Oct 21, 2021 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 20, 2021 0.1000 0.1050 0.0900 0.0950 210,816 -0.01(-5.00%)
Oct 19, 2021 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Oct 18, 2021 0.1000 0.1000 0.0950 0.1000 347,294 +0.01(+11.11%)
Oct 15, 2021 0.0900 0.0900 0.0900 0.0900 143,000 +0.00(+0.00%)
Oct 14, 2021 0.0950 0.0950 0.0900 0.0900 421,769 +0.00(+0.00%)
Oct 13, 2021 0.0850 0.0900 0.0850 0.0900 286,107 +0.01(+12.50%)
Oct 12, 2021 0.0800 0.0800 0.0800 0.0800 218,207 +0.00(+0.00%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 07, 2021 0.0850 0.0850 0.0750 0.0750 1,137,276 -0.01(-16.67%)
Oct 06, 2021 0.1100 0.1100 0.0700 0.0900 3,312,176 -0.02(-18.18%)
Oct 05, 2021 0.1100 0.1100 0.1100 0.1100 91,500 +0.00(+0.00%)
Oct 04, 2021 0.1050 0.1100 0.1050 0.1100 140,500 -0.01(-4.35%)
Oct 01, 2021 0.1050 0.1150 0.1050 0.1150 25,336 +0.01(+9.52%)
Sep 30, 2021 0.1050 0.1100 0.1050 0.1050 229,100 -0.01(-8.70%)
Sep 28, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 27, 2021 0.1100 0.1150 0.1100 0.1150 143,342 +0.01(+4.55%)
Sep 24, 2021 0.1100 0.1100 0.1050 0.1100 53,000 +0.00(+0.00%)
Sep 23, 2021 0.1100 0.1150 0.1050 0.1100 504,554 -0.01(-8.33%)
Sep 22, 2021 0.1100 0.1200 0.1100 0.1200 75,838 +0.01(+9.09%)
Sep 21, 2021 0.1100 0.1150 0.1100 0.1100 171,300 +0.01(+4.76%)
Sep 20, 2021 0.1100 0.1100 0.1050 0.1050 219,000 -0.01(-4.55%)
Sep 17, 2021 0.1100 0.1150 0.1100 0.1100 74,400 +0.00(+0.00%)
Sep 16, 2021 0.1100 0.1150 0.1100 0.1100 22,616 -0.01(-4.35%)
Sep 15, 2021 0.1200 0.1200 0.1100 0.1150 30,500 +0.00(+0.00%)
Sep 14, 2021 0.1150 0.1150 0.1050 0.1150 150,900 +0.01(+4.55%)
Sep 13, 2021 0.1250 0.1250 0.1050 0.1100 330,650 -0.01(-12.00%)
Sep 10, 2021 0.1200 0.1250 0.1200 0.1250 135,000 +0.00(+0.00%)
Sep 09, 2021 0.1300 0.1300 0.1250 0.1250 110,588 -0.01(-3.85%)
Sep 08, 2021 0.1250 0.1300 0.1250 0.1300 81,739 +0.00(+0.00%)
Sep 07, 2021 0.1250 0.1300 0.1250 0.1300 67,600 -0.01(-3.70%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 02, 2021 0.1300 0.1300 0.1300 0.1300 75,700 +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.