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 28, 2022 0.0350 0 +0.00(+0.00%)
Jul 27, 2022 0.0350 0.0350 0.0300 0.0350 197,000 +0.01(+16.67%)
Jul 26, 2022 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jul 25, 2022 0.0300 0.0350 0.0300 0.0350 101,000 +0.00(+0.00%)
Jul 22, 2022 0.0300 0.0350 0.0300 0.0350 16,293 +0.00(+0.00%)
Jul 21, 2022 0.0300 0.0350 0.0300 0.0350 130,500 +0.01(+16.67%)
Jul 18, 2022 0.0300 0 +0.00(+0.00%)
Jul 15, 2022 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+0.00%)
Jul 14, 2022 0.0250 0.0300 0.0250 0.0300 46,000 +0.00(+0.00%)
Jul 13, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 12, 2022 0.0300 0.0300 0.0250 0.0300 148,500 +0.00(+0.00%)
Jul 11, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Jul 08, 2022 0.0300 0.0300 0.0250 0.0250 96,000 -0.00(-16.67%)
Jul 07, 2022 0.0350 0.0350 0.0300 0.0300 401,000 +0.00(+0.00%)
Jul 06, 2022 0.0350 0.0350 0.0300 0.0300 12,000 -0.01(-25.00%)
Jul 05, 2022 0.0300 0.0400 0.0300 0.0400 40,000 +0.00(+14.29%)
Jul 04, 2022 0.0300 0.0350 0.0300 0.0350 113,500 +0.00(+0.00%)
Jun 29, 2022 0.0350 0 +0.00(+0.00%)
Jun 28, 2022 0.0400 0.0400 0.0300 0.0350 226,000 +0.00(+0.00%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Jun 24, 2022 0.0400 0.0400 0.0350 0.0400 23,870 +0.01(+33.33%)
Jun 23, 2022 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-25.00%)
Jun 22, 2022 0.0400 0.0400 0.0400 0.0400 23,756 +0.00(+0.00%)
Jun 20, 2022 0.0400 0 +0.00(+14.29%)
Jun 17, 2022 0.0350 0.0350 0.0350 0.0350 843,281 +0.01(+16.67%)
Jun 16, 2022 0.0300 0.0300 0.0300 0.0300 196,750 +0.00(+0.00%)
Jun 15, 2022 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jun 14, 2022 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Jun 13, 2022 0.0350 0.0350 0.0300 0.0300 1,063,000 +0.00(+0.00%)
Jun 10, 2022 0.0300 0.0300 0.0300 0.0300 174,500 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0300 0.0250 0.0300 55,667 +0.00(+0.00%)
Jun 08, 2022 0.0300 0.0300 0.0300 0.0300 134,000 +0.00(+0.00%)
Jun 07, 2022 0.0300 0.0300 0.0300 0.0300 198,137 +0.00(+0.00%)
Jun 06, 2022 0.0350 0.0350 0.0300 0.0300 400,820 -0.01(-14.29%)
Jun 03, 2022 0.0350 0.0350 0.0350 0.0350 88,290 +0.00(+0.00%)
Jun 01, 2022 0.0350 0 +0.01(+16.67%)
May 31, 2022 0.0350 0.0350 0.0300 0.0300 219,000 -0.01(-14.29%)
May 27, 2022 0.0350 156 +0.01(+16.67%)
May 26, 2022 0.0300 0.0300 0.0300 0.0300 111,000 -0.01(-14.29%)
May 25, 2022 0.0400 0.0400 0.0350 0.0350 283,751 -0.00(-12.50%)
May 24, 2022 0.0400 0.0400 0.0350 0.0400 549,518 +0.00(+14.29%)
May 20, 2022 0.0350 0 -0.00(-12.50%)
May 19, 2022 0.0400 0.0500 0.0400 0.0400 1,750,050 +0.00(+14.29%)
May 18, 2022 0.0400 0.0400 0.0350 0.0350 709,030 -0.00(-12.50%)
May 17, 2022 0.0550 0.0550 0.0400 0.0400 1,178,955 -0.02(-33.33%)
May 16, 2022 0.0600 0.0600 0.0600 0.0600 420,500 -0.01(-7.69%)
May 13, 2022 0.0650 0.0650 0.0650 0.0650 2,193 +0.01(+8.33%)
May 12, 2022 0.0600 0.0650 0.0600 0.0600 118,700 -0.01(-7.69%)
May 11, 2022 0.0650 0.0650 0.0550 0.0650 92,200 +0.01(+8.33%)
May 10, 2022 0.0650 0.0650 0.0600 0.0600 18,251 +0.00(+0.00%)
May 09, 2022 0.0550 0.0700 0.0550 0.0600 316,500 +0.00(+0.00%)
May 06, 2022 0.0650 0.0650 0.0600 0.0600 26,500 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 34,158 -0.01(-14.29%)
May 04, 2022 0.0500 0.0750 0.0500 0.0700 1,323,049 +0.02(+40.00%)
May 03, 2022 0.0500 0.0500 0.0500 0.0500 45,600 +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.