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 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%)
Mar 01, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 28, 2017 0.2300 0.2300 0.2200 0.2200 105,200 -0.03(-12.00%)
Feb 27, 2017 0.2550 0.2550 0.2500 0.2500 21,000 +0.00(+0.00%)
Feb 24, 2017 0.2500 0.2600 0.2500 0.2500 25,146 +0.03(+13.64%)
Feb 23, 2017 0.2350 0.2350 0.2200 0.2200 142,500 -0.01(-4.35%)
Feb 22, 2017 0.2300 0.2300 0.2300 0.2300 54,791 -0.00(-2.13%)
Feb 21, 2017 0.2450 0.2500 0.2300 0.2350 315,000 +0.00(+0.00%)
Feb 17, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Feb 16, 2017 0.2250 0.2300 0.2000 0.2200 535,100 -0.01(-4.35%)
Feb 15, 2017 0.2300 0.2400 0.2300 0.2300 169,285 -0.01(-4.17%)
Feb 14, 2017 0.2475 0.2475 0.2400 0.2400 56,000 +0.01(+2.13%)
Feb 13, 2017 0.2700 0.2700 0.2350 0.2350 152,526 -0.04(-12.96%)
Feb 10, 2017 0.2450 0.2700 0.2450 0.2700 192,572 +0.02(+8.00%)
Feb 09, 2017 0.2700 0.2700 0.2450 0.2500 43,500 +0.00(+0.00%)
Feb 08, 2017 0.2650 0.2700 0.2500 0.2500 358,700 -0.02(-7.41%)
Feb 07, 2017 0.2700 0.2700 0.2600 0.2700 270,400 +0.01(+1.89%)
Feb 06, 2017 0.2650 0.2850 0.2450 0.2650 519,806 +0.02(+8.16%)
Feb 03, 2017 0.2700 0.2700 0.2400 0.2450 135,615 -0.02(-5.77%)
Feb 02, 2017 0.2750 0.2800 0.2400 0.2600 368,285 +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.