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 (%)
Apr 30, 2019 0.1300 0.1300 0.1300 0.1300 133,000 +0.00(+0.00%)
Apr 29, 2019 0.1400 0.1400 0.1300 0.1300 173,040 -0.01(-7.14%)
Apr 26, 2019 0.1350 0.1450 0.1300 0.1400 573,700 +0.01(+3.70%)
Apr 25, 2019 0.1350 0.1400 0.1300 0.1350 189,391 +0.00(+0.00%)
Apr 24, 2019 0.1350 0.1350 0.1300 0.1350 166,500 +0.00(+0.00%)
Apr 23, 2019 0.1450 0.1600 0.1350 0.1350 236,000 -0.01(-6.90%)
Apr 22, 2019 0.1450 0.1450 0.1400 0.1450 129,500 +0.00(+0.00%)
Apr 18, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Apr 17, 2019 0.1700 0.1700 0.1550 0.1550 131,800 -0.01(-3.13%)
Apr 16, 2019 0.1400 0.1650 0.1350 0.1600 159,200 +0.02(+14.29%)
Apr 15, 2019 0.1800 0.1850 0.1400 0.1400 423,800 -0.03(-20.00%)
Apr 12, 2019 0.1600 0.1750 0.1600 0.1750 138,863 +0.00(+2.94%)
Apr 11, 2019 0.1700 0.1800 0.1700 0.1700 104,500 -0.01(-5.56%)
Apr 10, 2019 0.1950 0.1950 0.1800 0.1800 79,000 -0.02(-7.69%)
Apr 09, 2019 0.2000 0.2100 0.1950 0.1950 408,800 +0.00(+0.00%)
Apr 08, 2019 0.1700 0.1950 0.1700 0.1950 271,886 +0.02(+14.71%)
Apr 05, 2019 0.1650 0.1750 0.1550 0.1700 106,000 +0.01(+6.25%)
Apr 04, 2019 0.1400 0.1750 0.1350 0.1600 453,124 +0.01(+3.23%)
Apr 03, 2019 0.1350 0.1550 0.1250 0.1550 549,291 +0.01(+10.71%)
Apr 02, 2019 0.1400 0.1400 0.1350 0.1400 100,000 +0.01(+3.70%)
Apr 01, 2019 0.1300 0.1400 0.1300 0.1350 46,450 -0.01(-3.57%)
Mar 29, 2019 0.1500 0.1500 0.1400 0.1400 44,000 -0.01(-6.67%)
Mar 28, 2019 0.1550 0.1550 0.1450 0.1500 30,819 -0.01(-6.25%)
Mar 27, 2019 0.1650 0.1650 0.1600 0.1600 39,800 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1650 0.1450 0.1600 131,165 +0.01(+3.23%)
Mar 25, 2019 0.1650 0.1650 0.1500 0.1550 49,725 -0.01(-3.13%)
Mar 22, 2019 0.1450 0.1700 0.1450 0.1600 188,400 +0.02(+10.34%)
Mar 21, 2019 0.1450 0.1450 0.1400 0.1450 23,000 +0.00(+3.57%)
Mar 20, 2019 0.1400 0.1400 0.1400 0.1400 8,200 +0.00(+0.00%)
Mar 19, 2019 0.1450 0.1450 0.1400 0.1400 19,500 -0.00(-3.45%)
Mar 18, 2019 0.1400 0.1500 0.1400 0.1450 64,500 +0.01(+11.54%)
Mar 15, 2019 0.1350 0.1350 0.1300 0.1300 74,500 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1400 0.1300 0.1300 93,000 -0.01(-3.70%)
Mar 13, 2019 0.1400 0.1400 0.1350 0.1350 161,000 +0.00(+0.00%)
Mar 12, 2019 0.1250 0.1400 0.1250 0.1350 342,150 +0.01(+8.00%)
Mar 11, 2019 0.1350 0.1350 0.1200 0.1250 532,000 -0.01(-7.41%)
Mar 08, 2019 0.1350 0.1450 0.1350 0.1350 185,200 +0.00(+0.00%)
Mar 07, 2019 0.1350 0.1350 0.1300 0.1350 174,000 +0.00(+0.00%)
Mar 06, 2019 0.1400 0.1450 0.1350 0.1350 186,400 -0.01(-3.57%)
Mar 05, 2019 0.1450 0.1450 0.1350 0.1400 305,100 -0.00(-3.45%)
Mar 04, 2019 0.1650 0.1700 0.1400 0.1450 425,486 -0.03(-14.71%)
Mar 01, 2019 0.1700 0.1700 0.1650 0.1700 64,200 +0.00(+0.00%)
Feb 28, 2019 0.1700 0.1700 0.1600 0.1700 344,175 -0.00(-2.86%)
Feb 27, 2019 0.1900 0.1900 0.1600 0.1750 328,500 -0.02(-7.89%)
Feb 26, 2019 0.2000 0.2000 0.1900 0.1900 212,800 -0.01(-5.00%)
Feb 25, 2019 0.2050 0.2150 0.2000 0.2000 517,995 +0.00(+0.00%)
Feb 22, 2019 0.2150 0.2150 0.2000 0.2000 140,000 -0.01(-4.76%)
Feb 21, 2019 0.1950 0.2100 0.1950 0.2100 74,988 +0.01(+5.00%)
Feb 20, 2019 0.1850 0.2000 0.1850 0.2000 56,000 +0.00(+0.00%)
Feb 19, 2019 0.1650 0.2150 0.1650 0.2000 317,500 +0.04(+21.21%)
Feb 15, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Feb 14, 2019 0.1750 0.1900 0.1700 0.1800 27,900 +0.00(+0.00%)
Feb 13, 2019 0.1850 0.1850 0.1800 0.1800 28,000 -0.01(-5.26%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 6,040 +0.00(+0.00%)
Feb 11, 2019 0.1950 0.2000 0.1750 0.1900 105,423 +0.00(+0.00%)
Feb 08, 2019 0.1850 0.1900 0.1850 0.1900 20,000 -0.01(-2.56%)
Feb 07, 2019 0.1800 0.1950 0.1700 0.1950 75,297 +0.01(+2.63%)
Feb 06, 2019 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+5.56%)
Feb 05, 2019 0.1800 0.1850 0.1750 0.1800 97,800 +0.01(+2.86%)
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.