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, 2017 0.4100 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
May 30, 2017 0.4300 0.4300 0.3950 0.4000 30,500 -0.04(-9.09%)
May 29, 2017 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4400 0.4150 0.4400 47,389 -0.01(-2.22%)
May 25, 2017 0.4400 0.4550 0.4400 0.4500 24,652 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
May 23, 2017 0.4600 0.4600 0.4500 0.4600 61,000 +0.03(+5.75%)
May 19, 2017 0.4100 0.4450 0.4100 0.4350 52,300 +0.03(+8.75%)
May 18, 2017 0.4200 0.4200 0.4000 0.4000 95,775 -0.03(-6.98%)
May 17, 2017 0.4300 0.4300 0.3900 0.4300 112,550 +0.00(+0.00%)
May 16, 2017 0.4700 0.4700 0.4300 0.4300 81,725 -0.04(-9.47%)
May 15, 2017 0.5000 0.5100 0.4750 0.4750 40,635 -0.03(-5.00%)
May 12, 2017 0.5400 0.5500 0.4700 0.5000 152,239 -0.02(-3.85%)
May 11, 2017 0.5000 0.5300 0.4650 0.5200 195,644 +0.02(+4.00%)
May 10, 2017 0.4650 0.5000 0.4650 0.5000 125,401 +0.03(+6.38%)
May 09, 2017 0.4600 0.4700 0.4500 0.4700 137,620 +0.02(+4.44%)
May 08, 2017 0.4450 0.4700 0.4200 0.4500 78,410 +0.01(+2.27%)
May 05, 2017 0.4000 0.4400 0.3600 0.4400 110,210 +0.01(+2.33%)
May 04, 2017 0.4700 0.4700 0.3900 0.4300 198,300 -0.04(-8.51%)
May 03, 2017 0.4250 0.4850 0.4250 0.4700 239,000 +0.06(+14.63%)
May 02, 2017 0.3700 0.4800 0.3700 0.4100 139,330 +0.06(+17.14%)
May 01, 2017 0.3350 0.3500 0.3250 0.3500 65,400 +0.03(+9.37%)
Apr 28, 2017 0.3200 0.3250 0.3150 0.3200 103,600 -0.03(-8.57%)
Apr 27, 2017 0.3500 0.3600 0.3250 0.3500 60,250 +0.01(+2.94%)
Apr 26, 2017 0.3100 0.3600 0.3100 0.3400 122,000 +0.05(+15.25%)
Apr 25, 2017 0.3100 0.3200 0.2900 0.2950 151,750 -0.03(-9.23%)
Apr 24, 2017 0.3350 0.3450 0.3050 0.3250 224,994 -0.03(-8.45%)
Apr 21, 2017 0.3300 0.3750 0.3250 0.3550 127,550 +0.03(+10.94%)
Apr 20, 2017 0.3500 0.3500 0.3150 0.3200 81,507 -0.03(-8.57%)
Apr 19, 2017 0.3500 0.3800 0.3400 0.3500 120,500 +0.01(+2.94%)
Apr 18, 2017 0.3350 0.3600 0.3200 0.3400 324,500 +0.01(+1.49%)
Apr 17, 2017 0.3300 0.3350 0.3000 0.3350 64,750 +0.05(+15.52%)
Apr 13, 2017 0.3300 0.3300 0.2900 0.2900 200,100 -0.03(-9.38%)
Apr 12, 2017 0.3300 0.3300 0.3100 0.3200 172,997 -0.01(-3.03%)
Apr 11, 2017 0.3200 0.3300 0.3050 0.3300 169,500 +0.03(+8.20%)
Apr 10, 2017 0.3400 0.3400 0.2900 0.3050 149,700 +0.01(+1.67%)
Apr 07, 2017 0.2900 0.3100 0.2900 0.3000 166,100 +0.01(+3.45%)
Apr 06, 2017 0.2950 0.3125 0.2900 0.2900 91,300 -0.01(-1.69%)
Apr 05, 2017 0.3400 0.3400 0.2900 0.2950 160,600 -0.05(-13.24%)
Apr 04, 2017 0.3450 0.3450 0.3400 0.3400 46,100 -0.00(-1.45%)
Apr 03, 2017 0.3400 0.3900 0.3200 0.3450 213,650 +0.01(+4.55%)
Mar 31, 2017 0.3000 0.3500 0.3000 0.3300 365,250 +0.03(+10.00%)
Mar 30, 2017 0.3000 0.3000 0.2750 0.3000 425,400 +0.01(+3.45%)
Mar 29, 2017 0.2700 0.2900 0.2600 0.2900 271,400 +0.02(+9.43%)
Mar 28, 2017 0.2550 0.2650 0.2450 0.2650 304,100 +0.02(+6.00%)
Mar 27, 2017 0.2650 0.2650 0.2500 0.2500 102,500 +0.00(+1.01%)
Mar 24, 2017 0.2500 0.2500 0.2400 0.2475 79,500 +0.01(+5.32%)
Mar 23, 2017 0.2350 0.2350 0.2350 0.2350 16,000 +0.00(+2.17%)
Mar 22, 2017 0.2400 0.2600 0.2250 0.2300 181,200 -0.02(-8.00%)
Mar 21, 2017 0.2550 0.2600 0.2500 0.2500 43,900 -0.01(-3.85%)
Mar 20, 2017 0.2600 0.2600 0.2500 0.2600 12,500 +0.02(+8.33%)
Mar 17, 2017 0.2600 0.2600 0.2350 0.2400 123,800 -0.01(-4.00%)
Mar 16, 2017 0.2600 0.2600 0.2400 0.2500 98,400 +0.00(+0.00%)
Mar 15, 2017 0.2550 0.2575 0.2500 0.2500 439,986 -0.02(-5.66%)
Mar 14, 2017 0.2750 0.2800 0.2650 0.2650 177,600 -0.01(-3.64%)
Mar 13, 2017 0.2850 0.2850 0.2750 0.2750 67,000 -0.01(-3.51%)
Mar 10, 2017 0.2850 0.2850 0.2700 0.2850 681,900 -0.02(-5.00%)
Mar 09, 2017 0.3050 0.3100 0.2900 0.3000 306,199 +0.00(+0.00%)
Mar 08, 2017 0.3200 0.3300 0.2800 0.3000 872,190 -0.02(-6.25%)
Mar 07, 2017 0.2600 0.3300 0.2600 0.3200 285,722 +0.04(+16.36%)
Mar 06, 2017 0.2900 0.2950 0.2500 0.2750 642,470 -0.01(-1.79%)
Mar 03, 2017 0.2950 0.3100 0.2400 0.2800 1,516,050 +0.05(+21.74%)
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.