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 (%)
May 31, 2021 0.1600 0.1600 0.1550 0.1600 254,569 +0.00(+0.00%)
May 28, 2021 0.1500 0.1600 0.1450 0.1600 277,417 +0.01(+6.67%)
May 27, 2021 0.1450 0.1500 0.1450 0.1500 90,110 +0.01(+3.45%)
May 26, 2021 0.1500 0.1500 0.1450 0.1450 53,700 +0.00(+0.00%)
May 25, 2021 0.1550 0.1550 0.1450 0.1450 199,850 +0.00(+0.00%)
May 21, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 20, 2021 0.1500 0.1500 0.1500 0.1500 170,900 +0.01(+3.45%)
May 19, 2021 0.1450 0.1550 0.1450 0.1450 139,392 -0.01(-3.33%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 339,980 +0.01(+3.45%)
May 17, 2021 0.1400 0.1450 0.1400 0.1450 211,056 +0.00(+3.57%)
May 14, 2021 0.1350 0.1450 0.1350 0.1400 840,334 +0.01(+3.70%)
May 13, 2021 0.1400 0.1450 0.1350 0.1350 172,092 -0.01(-3.57%)
May 12, 2021 0.1400 0.1400 0.1350 0.1400 83,300 +0.01(+3.70%)
May 11, 2021 0.1350 0.1350 0.1350 0.1350 80,796 +0.00(+0.00%)
May 10, 2021 0.1400 0.1450 0.1300 0.1350 215,973 -0.01(-3.57%)
May 07, 2021 0.1400 0.1400 0.1400 0.1400 3,507 +0.01(+3.70%)
May 06, 2021 0.1350 0.1350 0.1350 0.1350 106,987 +0.00(+0.00%)
May 05, 2021 0.1350 0.1400 0.1300 0.1350 85,500 +0.00(+0.00%)
May 04, 2021 0.1400 0.1400 0.1350 0.1350 82,377 +0.00(+0.00%)
May 03, 2021 0.1450 0.1450 0.1350 0.1350 80,310 -0.01(-3.57%)
Apr 30, 2021 0.1350 0.1400 0.1350 0.1400 103,000 -0.00(-3.45%)
Apr 29, 2021 0.1400 0.1450 0.1400 0.1450 93,500 +0.01(+7.41%)
Apr 28, 2021 0.1400 0.1450 0.1350 0.1350 42,761 -0.01(-3.57%)
Apr 27, 2021 0.1400 0.1450 0.1350 0.1400 204,470 +0.00(+0.00%)
Apr 26, 2021 0.1400 0.1400 0.1350 0.1400 48,386 +0.00(+0.00%)
Apr 23, 2021 0.1400 0.1400 0.1350 0.1400 125,550 +0.00(+0.00%)
Apr 22, 2021 0.1450 0.1450 0.1350 0.1400 550,241 +0.01(+7.69%)
Apr 21, 2021 0.1300 0.1350 0.1300 0.1300 44,000 -0.01(-3.70%)
Apr 20, 2021 0.1350 0.1350 0.1350 0.1350 230,240 +0.00(+0.00%)
Apr 19, 2021 0.1350 0.1450 0.1350 0.1350 385,600 +0.00(+0.00%)
Apr 16, 2021 0.1300 0.1350 0.1300 0.1350 161,100 +0.00(+0.00%)
Apr 15, 2021 0.1300 0.1350 0.1300 0.1350 178,200 +0.01(+8.00%)
Apr 14, 2021 0.1300 0.1300 0.1250 0.1250 13,000 -0.01(-3.85%)
Apr 13, 2021 0.1300 0.1300 0.1300 0.1300 200,342 +0.00(+0.00%)
Apr 12, 2021 0.1350 0.1350 0.1300 0.1300 286,133 -0.01(-3.70%)
Apr 09, 2021 0.1350 0.1350 0.1300 0.1350 280,139 +0.01(+3.85%)
Apr 08, 2021 0.1500 0.1500 0.1300 0.1300 517,935 -0.01(-10.34%)
Apr 07, 2021 0.1450 0.1450 0.1450 0.1450 67,326 +0.00(+3.57%)
Apr 06, 2021 0.1400 0.1400 0.1400 0.1400 103,528 +0.00(+0.00%)
Apr 05, 2021 0.1400 0.1400 0.1350 0.1400 235,300 +0.00(+0.00%)
Apr 01, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 31, 2021 0.1500 0.1500 0.1400 0.1400 99,465 -0.01(-6.67%)
Mar 30, 2021 0.1500 0.1500 0.1450 0.1500 280,698 +0.00(+0.00%)
Mar 29, 2021 0.1500 0.1500 0.1450 0.1500 250,700 +0.00(+0.00%)
Mar 26, 2021 0.1500 0.1500 0.1400 0.1500 174,255 +0.00(+0.00%)
Mar 25, 2021 0.1450 0.1500 0.1400 0.1500 312,296 +0.01(+3.45%)
Mar 24, 2021 0.1400 0.1450 0.1400 0.1450 51,875 +0.01(+7.41%)
Mar 23, 2021 0.1400 0.1400 0.1300 0.1350 232,740 -0.01(-6.90%)
Mar 22, 2021 0.1500 0.1500 0.1450 0.1450 68,565 +0.00(+0.00%)
Mar 19, 2021 0.1450 0.1500 0.1450 0.1450 117,500 +0.00(+0.00%)
Mar 18, 2021 0.1550 0.1550 0.1450 0.1450 403,787 -0.01(-3.33%)
Mar 17, 2021 0.1250 0.1550 0.1250 0.1500 773,229 +0.02(+15.38%)
Mar 16, 2021 0.1350 0.1350 0.1300 0.1300 13,000 -0.01(-3.70%)
Mar 15, 2021 0.1300 0.1350 0.1250 0.1350 442,000 +0.01(+3.85%)
Mar 12, 2021 0.1300 0.1300 0.1250 0.1300 113,882 -0.01(-3.70%)
Mar 11, 2021 0.1350 0.1450 0.1250 0.1350 1,062,210 -0.01(-3.57%)
Mar 10, 2021 0.1300 0.1400 0.1300 0.1400 221,795 +0.01(+3.70%)
Mar 09, 2021 0.1300 0.1350 0.1250 0.1350 134,765 +0.01(+3.85%)
Mar 08, 2021 0.1400 0.1400 0.1250 0.1300 205,020 +0.00(+0.00%)
Mar 05, 2021 0.1200 0.1400 0.1200 0.1300 485,985 +0.00(+0.00%)
Mar 04, 2021 0.1250 0.1300 0.1200 0.1300 227,700 +0.01(+4.00%)
Mar 03, 2021 0.1300 0.1300 0.1250 0.1250 71,500 -0.01(-3.85%)
Mar 02, 2021 0.1300 0.1300 0.1250 0.1300 236,342 +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.