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, 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%)
May 02, 2022 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Apr 27, 2022 0.0550 0 +0.00(+0.00%)
Apr 26, 2022 0.0550 0.0550 0.0500 0.0550 23,000 +0.00(+0.00%)
Apr 25, 2022 0.0550 0.0550 0.0500 0.0550 368,383 +0.00(+0.00%)
Apr 22, 2022 0.0600 0.0650 0.0550 0.0550 526,538 -0.00(-8.33%)
Apr 21, 2022 0.0600 0.0600 0.0600 0.0600 41,500 -0.01(-7.69%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Apr 19, 2022 0.0600 0.0650 0.0600 0.0600 61,618 +0.00(+0.00%)
Apr 18, 2022 0.0600 0.0600 0.0600 0.0600 4,002 -0.01(-7.69%)
Apr 14, 2022 0.0650 0 +0.01(+8.33%)
Apr 13, 2022 0.0600 0.0600 0.0550 0.0600 36,200 +0.00(+0.00%)
Apr 12, 2022 0.0600 0.0600 0.0600 0.0600 101,988 +0.00(+0.00%)
Apr 11, 2022 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
Apr 08, 2022 0.0650 0.0650 0.0600 0.0600 463,320 -0.01(-7.69%)
Apr 07, 2022 0.0650 0.0650 0.0650 0.0650 1,603 +0.00(+0.00%)
Apr 06, 2022 0.0650 0.0650 0.0650 0.0650 146,500 +0.00(+0.00%)
Apr 05, 2022 0.0650 0.0650 0.0650 0.0650 30,407 +0.00(+0.00%)
Apr 04, 2022 0.0650 0.0650 0.0650 0.0650 168,001 -0.01(-7.14%)
Mar 31, 2022 0.0700 745 +0.01(+7.69%)
Mar 30, 2022 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Mar 29, 2022 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Mar 25, 2022 0.0700 0 -0.00(-6.67%)
Mar 24, 2022 0.0700 0.0750 0.0700 0.0750 13,150 +0.00(+7.14%)
Mar 23, 2022 0.0700 0.0700 0.0700 0.0700 102,240 +0.00(+0.00%)
Mar 22, 2022 0.0700 0.0700 0.0700 0.0700 24,236 +0.00(+0.00%)
Mar 21, 2022 0.0700 0.0700 0.0700 0.0700 71,000 +0.00(+0.00%)
Mar 18, 2022 0.0700 0.0700 0.0700 0.0700 253,000 -0.00(-6.67%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 57,085 +0.00(+7.14%)
Mar 16, 2022 0.0700 0.0700 0.0700 0.0700 3,185 -0.00(-6.67%)
Mar 15, 2022 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Mar 14, 2022 0.0750 0.0750 0.0700 0.0700 102,246 -0.00(-6.67%)
Mar 10, 2022 0.0750 0 +0.00(+0.00%)
Mar 09, 2022 0.0700 0.0750 0.0700 0.0750 70,600 +0.00(+7.14%)
Mar 08, 2022 0.0700 0.0700 0.0700 0.0700 10,252 +0.01(+7.69%)
Mar 07, 2022 0.0700 0.0700 0.0650 0.0650 41,400 -0.01(-7.14%)
Mar 04, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 03, 2022 0.0750 0.0750 0.0650 0.0650 358,400 -0.01(-13.33%)
Mar 02, 2022 0.0700 0.0750 0.0700 0.0750 90,290 +0.00(+7.14%)
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.