Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0315 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 31, 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 29, 2020 0.1032 0.1175 0.1032 0.1138 45,500 +0.01(+9.95%)
May 28, 2020 0.0950 0.1035 0.0950 0.1035 85,339 +0.00(+0.10%)
May 27, 2020 0.1005 0.1065 0.1005 0.1034 16,755 -0.00(-0.86%)
May 26, 2020 0.1052 0.1120 0.0988 0.1043 121,004 -0.01(-8.02%)
May 22, 2020 0.0960 0.1150 0.0960 0.1134 54,700 -0.00(-0.61%)
May 21, 2020 0.1190 0.1200 0.1114 0.1141 79,291 -0.01(-5.70%)
May 20, 2020 0.1100 0.1210 0.1063 0.1210 71,591 +0.01(+10.50%)
May 19, 2020 0.0997 0.1095 0.0970 0.1095 44,986 +0.01(+9.72%)
May 18, 2020 0.1120 0.1120 0.0951 0.0998 95,649 +0.01(+5.94%)
May 15, 2020 0.1030 0.1030 0.0942 0.0942 15,100 +0.01(+10.69%)
May 14, 2020 0.1010 0.1010 0.0851 0.0851 171,680 -0.01(-7.80%)
May 13, 2020 0.1070 0.1070 0.0910 0.0923 26,248 -0.01(-6.48%)
May 12, 2020 0.0965 0.0996 0.0928 0.0987 45,115 -0.00(-1.30%)
May 11, 2020 0.1015 0.1023 0.0900 0.1000 133,515 +0.01(+9.89%)
May 08, 2020 0.0989 0.0995 0.0910 0.0910 4,200 -0.01(-9.18%)
May 07, 2020 0.0885 0.1040 0.0885 0.1002 112,682 +0.01(+5.92%)
May 06, 2020 0.0995 0.0995 0.0900 0.0946 65,583 +0.00(+1.39%)
May 05, 2020 0.0933 0.0933 0.0933 0.0933 600 +0.01(+5.90%)
May 04, 2020 0.1000 0.1001 0.0881 0.0881 46,121 -0.00(-5.27%)
May 01, 2020 0.1000 0.1000 0.0871 0.0930 7,200 +0.00(+5.20%)
Apr 30, 2020 0.0829 0.0910 0.0829 0.0884 22,700 -0.01(-5.56%)
Apr 29, 2020 0.0921 0.0955 0.0910 0.0936 11,751 -0.00(-2.09%)
Apr 28, 2020 0.0928 0.1000 0.0910 0.0956 39,001 -0.00(-2.25%)
Apr 27, 2020 0.0821 0.0990 0.0821 0.0978 30,068 +0.01(+17.69%)
Apr 24, 2020 0.0900 0.0900 0.0831 0.0831 15,300 -0.01(-7.67%)
Apr 23, 2020 0.0851 0.0926 0.0851 0.0900 20,811 +0.00(+5.88%)
Apr 22, 2020 0.0834 0.0872 0.0833 0.0850 15,383 -0.00(-2.86%)
Apr 20, 2020 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
Apr 17, 2020 0.0816 0.0875 0.0816 0.0875 24,100 +0.01(+6.71%)
Apr 16, 2020 0.0903 0.0903 0.0820 0.0820 66,500 -0.00(-2.03%)
Apr 15, 2020 0.0905 0.0905 0.0837 0.0837 7,450 +0.00(+2.07%)
Apr 14, 2020 0.0919 0.0953 0.0820 0.0820 64,461 +0.00(+2.50%)
Apr 13, 2020 0.0668 0.0800 0.0668 0.0800 31,800 +0.01(+20.30%)
Apr 09, 2020 0.0530 0.0750 0.0530 0.0665 76,200 -0.01(-11.33%)
Apr 07, 2020 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Apr 06, 2020 0.0720 0.0818 0.0720 0.0760 12,500 +0.00(+6.29%)
Apr 03, 2020 0.0590 0.0793 0.0590 0.0715 26,500 +0.00(+5.15%)
Apr 02, 2020 0.0700 0.0700 0.0680 0.0680 4,800 -0.00(-4.23%)
Apr 01, 2020 0.0710 0.0710 0.0710 0.0710 10,000 +0.00(+1.43%)
Mar 31, 2020 0.0790 0.0790 0.0700 0.0700 33,000 +0.01(+9.20%)
Mar 30, 2020 0.0750 0.0750 0.0560 0.0641 41,600 -0.00(-0.62%)
Mar 27, 2020 0.0554 0.0687 0.0554 0.0645 2,700 -0.00(-5.15%)
Mar 26, 2020 0.0720 0.0720 0.0620 0.0680 34,501 +0.01(+21.43%)
Mar 25, 2020 0.0668 0.0671 0.0560 0.0560 69,950 -0.01(-20.00%)
Mar 24, 2020 0.0652 0.0700 0.0580 0.0700 63,000 +0.02(+45.83%)
Mar 23, 2020 0.0580 0.0580 0.0450 0.0480 123,500 -0.01(-11.60%)
Mar 20, 2020 0.0543 0.0543 0.0543 0.0543 9,000 -0.01(-9.35%)
Mar 19, 2020 0.0450 0.0600 0.0450 0.0599 53,520 +0.00(+1.53%)
Mar 18, 2020 0.0698 0.0701 0.0590 0.0590 49,000 -0.00(-6.50%)
Mar 17, 2020 0.0720 0.0720 0.0631 0.0631 103,600 -0.01(-15.87%)
Mar 16, 2020 0.0507 0.0750 0.0507 0.0750 30,400 +0.02(+32.98%)
Mar 13, 2020 0.0649 0.0736 0.0564 0.0564 58,500 -0.01(-14.67%)
Mar 12, 2020 0.0530 0.0661 0.0530 0.0661 195,650 -0.01(-11.87%)
Mar 11, 2020 0.0810 0.0810 0.0671 0.0750 25,300 -0.01(-8.09%)
Mar 10, 2020 0.0810 0.0900 0.0609 0.0816 176,000 -0.00(-0.49%)
Mar 09, 2020 0.0960 0.0960 0.0721 0.0820 106,902 -0.01(-13.14%)
Mar 06, 2020 0.0920 0.0950 0.0852 0.0944 29,500 +0.01(+11.19%)
Mar 05, 2020 0.0958 0.0958 0.0849 0.0849 25,549 -0.01(-13.72%)
Mar 04, 2020 0.0860 0.1039 0.0860 0.0984 97,500 -0.00(-0.61%)
Mar 03, 2020 0.1099 0.1120 0.0987 0.0990 20,362 -0.00(-1.00%)
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.