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 (%)
Aug 31, 2021 0.1300 0.1350 0.1300 0.1350 49,700 +0.01(+3.85%)
Aug 30, 2021 0.1300 0.1400 0.1300 0.1300 176,500 -0.01(-7.14%)
Aug 27, 2021 0.1400 0.1400 0.1350 0.1400 76,105 -0.00(-3.45%)
Aug 26, 2021 0.1450 0.1450 0.1450 0.1450 32,636 +0.00(+3.57%)
Aug 25, 2021 0.1400 0.1400 0.1400 0.1400 17,157 +0.01(+3.70%)
Aug 24, 2021 0.1350 0.1350 0.1300 0.1350 183,366 +0.01(+3.85%)
Aug 23, 2021 0.1250 0.1300 0.1200 0.1300 140,070 +0.00(+0.00%)
Aug 20, 2021 0.1350 0.1350 0.1200 0.1300 197,500 +0.00(+0.00%)
Aug 19, 2021 0.1400 0.1400 0.1300 0.1300 187,275 -0.01(-7.14%)
Aug 18, 2021 0.1400 0.1400 0.1400 0.1400 3,425 +0.00(+0.00%)
Aug 17, 2021 0.1500 0.1500 0.1400 0.1400 209,858 -0.02(-12.50%)
Aug 16, 2021 0.1650 0.1650 0.1600 0.1600 243,126 -0.01(-8.57%)
Aug 13, 2021 0.1600 0.1750 0.1600 0.1750 61,171 +0.01(+6.06%)
Aug 12, 2021 0.1650 0.1650 0.1650 0.1650 14,000 -0.01(-2.94%)
Aug 11, 2021 0.1650 0.1700 0.1650 0.1700 108,447 +0.01(+3.03%)
Aug 10, 2021 0.1650 0.1650 0.1600 0.1650 59,724 +0.01(+6.45%)
Aug 09, 2021 0.1800 0.1800 0.1550 0.1550 285,424 -0.04(-18.42%)
Aug 06, 2021 0.1550 0.1900 0.1550 0.1900 345,613 +0.03(+18.75%)
Aug 05, 2021 0.1600 0.1600 0.1550 0.1600 154,934 +0.01(+6.67%)
Aug 04, 2021 0.1500 0.1500 0.1500 0.1500 4,300 -0.01(-6.25%)
Aug 03, 2021 0.1650 0.1650 0.1600 0.1600 174,150 +0.00(+0.00%)
Jul 30, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 29, 2021 0.1700 0.1700 0.1600 0.1650 55,609 +0.01(+3.13%)
Jul 28, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Jul 27, 2021 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Jul 26, 2021 0.1600 0.1600 0.1600 0.1600 4,500 -0.01(-5.88%)
Jul 22, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 21, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1600 0.1550 0.1600 109,157 +0.01(+6.67%)
Jul 19, 2021 0.1600 0.1600 0.1500 0.1500 180,881 -0.02(-9.09%)
Jul 16, 2021 0.1650 0.1650 0.1650 0.1650 85,457 +0.01(+3.13%)
Jul 15, 2021 0.1700 0.1700 0.1550 0.1600 108,510 -0.01(-8.57%)
Jul 14, 2021 0.1650 0.1800 0.1650 0.1750 61,727 +0.00(+2.94%)
Jul 13, 2021 0.1700 0.1700 0.1700 0.1700 33,800 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1650 0.1700 83,500 -0.00(-2.86%)
Jul 09, 2021 0.1750 0.1800 0.1750 0.1750 30,154 +0.00(+2.94%)
Jul 08, 2021 0.1850 0.1850 0.1700 0.1700 299,470 -0.01(-5.56%)
Jul 07, 2021 0.2000 0.2000 0.1800 0.1800 386,380 -0.03(-14.29%)
Jul 06, 2021 0.1800 0.2150 0.1800 0.2100 1,618,137 +0.04(+20.00%)
Jul 05, 2021 0.1750 0.1800 0.1700 0.1750 147,051 +0.00(+0.00%)
Jul 02, 2021 0.1550 0.1750 0.1550 0.1750 150,761 +0.01(+9.37%)
Jun 30, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 29, 2021 0.1600 0.1600 0.1550 0.1600 87,537 +0.00(+0.00%)
Jun 28, 2021 0.1700 0.1700 0.1600 0.1600 170,722 -0.01(-3.03%)
Jun 25, 2021 0.1700 0.1700 0.1600 0.1650 114,050 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1650 0.1650 158,467 -0.01(-2.94%)
Jun 23, 2021 0.1650 0.1700 0.1650 0.1700 52,431 -0.00(-2.86%)
Jun 22, 2021 0.1750 0.1800 0.1750 0.1750 41,866 -0.01(-2.78%)
Jun 21, 2021 0.1750 0.1800 0.1700 0.1800 196,200 +0.01(+5.88%)
Jun 18, 2021 0.1700 0.1700 0.1600 0.1700 196,740 +0.00(+0.00%)
Jun 17, 2021 0.1800 0.1800 0.1650 0.1700 550,974 -0.01(-8.11%)
Jun 16, 2021 0.1800 0.1850 0.1700 0.1850 419,304 +0.01(+8.82%)
Jun 15, 2021 0.1700 0.1800 0.1700 0.1700 524,950 +0.01(+3.03%)
Jun 14, 2021 0.1650 0.1700 0.1650 0.1650 349,340 +0.01(+3.13%)
Jun 11, 2021 0.1650 0.1650 0.1600 0.1600 143,762 -0.01(-3.03%)
Jun 10, 2021 0.1600 0.1650 0.1600 0.1650 208,000 +0.01(+3.13%)
Jun 09, 2021 0.1500 0.1600 0.1500 0.1600 23,550 +0.01(+6.67%)
Jun 08, 2021 0.1600 0.1600 0.1500 0.1500 111,870 -0.01(-3.23%)
Jun 07, 2021 0.1600 0.1600 0.1550 0.1550 219,749 +0.00(+0.00%)
Jun 04, 2021 0.1550 0.1550 0.1550 0.1550 160,186 +0.00(+0.00%)
Jun 03, 2021 15.50 0.1600 0.1550 0.1550 13,588,100 -0.01(-6.06%)
Jun 02, 2021 0.1600 0.1700 0.1600 0.1650 180,470 +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.