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, 2017 0.4950 0.4950 0.4400 0.4400 150,676 -0.05(-10.20%)
Aug 30, 2017 0.5000 0.5000 0.4900 0.4900 49,242 -0.01(-2.00%)
Aug 29, 2017 0.5100 0.5100 0.5000 0.5000 40,600 -0.01(-1.96%)
Aug 28, 2017 0.5200 0.5200 0.5000 0.5100 59,500 +0.00(+0.00%)
Aug 25, 2017 0.5000 0.5100 0.4900 0.5100 54,285 +0.01(+2.00%)
Aug 24, 2017 0.5100 0.5100 0.4900 0.5000 222,200 -0.01(-1.96%)
Aug 23, 2017 0.5000 0.5200 0.5000 0.5100 70,100 +0.02(+4.08%)
Aug 22, 2017 0.5100 0.5100 0.4900 0.4900 67,550 -0.03(-5.77%)
Aug 21, 2017 0.5200 0.5400 0.5200 0.5200 89,670 +0.02(+4.00%)
Aug 18, 2017 0.5300 0.5500 0.5000 0.5000 243,000 -0.02(-3.85%)
Aug 17, 2017 0.5200 0.5400 0.5000 0.5200 32,700 +0.02(+4.00%)
Aug 16, 2017 0.5100 0.5200 0.4950 0.5000 107,000 -0.01(-1.96%)
Aug 15, 2017 0.4850 0.5200 0.4700 0.5100 161,229 +0.03(+5.15%)
Aug 14, 2017 0.5000 0.5000 0.4600 0.4850 72,500 -0.04(-6.73%)
Aug 11, 2017 0.5100 0.5200 0.4800 0.5200 115,700 +0.00(+0.00%)
Aug 10, 2017 0.5300 0.5400 0.5000 0.5200 176,800 -0.03(-5.45%)
Aug 09, 2017 0.5500 0.5500 0.5500 0.5500 30,950 -0.01(-1.79%)
Aug 08, 2017 0.5700 0.5800 0.5600 0.5600 50,150 -0.05(-8.20%)
Aug 04, 2017 0.6200 0.6300 0.6000 0.6100 65,200 -0.01(-1.61%)
Aug 03, 2017 0.6200 0.6800 0.6000 0.6200 230,950 +0.03(+5.08%)
Aug 02, 2017 0.6100 0.6400 0.5900 0.5900 57,495 -0.02(-3.28%)
Aug 01, 2017 0.5500 0.6700 0.5500 0.6100 196,765 +0.06(+10.91%)
Jul 31, 2017 0.5700 0.5700 0.5300 0.5500 69,130 -0.01(-1.79%)
Jul 28, 2017 0.5500 0.5700 0.5400 0.5600 188,825 +0.00(+0.00%)
Jul 27, 2017 0.5600 0.5700 0.5300 0.5600 192,350 +0.00(+0.00%)
Jul 26, 2017 0.5600 0.5600 0.5200 0.5600 71,840 +0.01(+1.82%)
Jul 25, 2017 0.5500 0.5500 0.5400 0.5500 8,000 -0.01(-1.79%)
Jul 24, 2017 0.5400 0.5700 0.5400 0.5600 15,000 +0.04(+7.69%)
Jul 21, 2017 0.5400 0.5700 0.5200 0.5200 108,060 -0.01(-1.89%)
Jul 20, 2017 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Jul 19, 2017 0.5400 0.5400 0.5100 0.5200 43,565 -0.03(-5.45%)
Jul 18, 2017 0.5600 0.5600 0.5400 0.5500 50,200 -0.01(-1.79%)
Jul 17, 2017 0.5600 0.5600 0.5500 0.5600 61,980 +0.01(+1.82%)
Jul 14, 2017 0.5200 0.5500 0.5200 0.5500 65,425 +0.02(+3.77%)
Jul 13, 2017 0.5200 0.5300 0.5100 0.5300 114,030 +0.01(+1.92%)
Jul 12, 2017 0.5900 0.5900 0.5100 0.5200 379,941 -0.07(-11.86%)
Jul 11, 2017 0.5700 0.6000 0.5700 0.5900 44,812 -0.01(-1.67%)
Jul 10, 2017 0.6200 0.6200 0.5900 0.6000 149,850 -0.04(-6.25%)
Jul 07, 2017 0.6400 0.6400 0.6300 0.6400 27,500 +0.00(+0.00%)
Jul 06, 2017 0.6500 0.6700 0.6400 0.6400 72,300 -0.01(-1.54%)
Jul 05, 2017 0.6900 0.6900 0.6400 0.6500 117,465 -0.05(-7.14%)
Jul 04, 2017 0.7400 0.7400 0.7000 0.7000 82,300 -0.05(-6.67%)
Jul 03, 2017 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 30, 2017 0.6700 0.7500 0.6700 0.7500 144,017 +0.09(+13.64%)
Jun 29, 2017 0.6600 0.6600 0.6400 0.6600 158,105 +0.01(+1.54%)
Jun 28, 2017 0.6800 0.6800 0.6500 0.6500 75,150 -0.01(-1.52%)
Jun 27, 2017 0.7200 0.7300 0.6600 0.6600 211,250 -0.04(-5.71%)
Jun 26, 2017 0.7000 0.7500 0.6800 0.7000 418,326 -0.02(-2.78%)
Jun 23, 2017 0.6600 0.7200 0.6400 0.7200 479,040 +0.06(+9.09%)
Jun 22, 2017 0.5700 0.6600 0.5700 0.6600 508,658 +0.09(+15.79%)
Jun 21, 2017 0.5900 0.6000 0.5500 0.5700 395,746 -0.03(-5.00%)
Jun 20, 2017 0.6400 0.6700 0.5800 0.6000 969,745 -0.03(-4.76%)
Jun 19, 2017 0.5500 0.6700 0.5200 0.6300 1,578,178 +0.18(+40.00%)
Jun 16, 2017 0.4200 0.4500 0.4200 0.4500 63,500 +0.03(+7.14%)
Jun 15, 2017 0.3950 0.4250 0.3900 0.4200 174,500 +0.02(+6.33%)
Jun 14, 2017 0.3600 0.3950 0.3600 0.3950 62,500 +0.05(+16.18%)
Jun 13, 2017 0.3650 0.3650 0.3400 0.3400 131,000 -0.02(-6.85%)
Jun 12, 2017 0.3600 0.3650 0.3600 0.3650 41,300 +0.02(+7.35%)
Jun 09, 2017 0.3500 0.3500 0.3400 0.3400 58,106 +0.00(+0.00%)
Jun 08, 2017 0.3500 0.3600 0.3400 0.3400 121,500 +0.01(+1.49%)
Jun 07, 2017 0.3450 0.3450 0.3350 0.3350 48,000 -0.02(-6.94%)
Jun 06, 2017 0.3800 0.3800 0.3600 0.3600 8,500 +0.02(+5.88%)
Jun 05, 2017 0.3950 0.4250 0.3250 0.3400 79,200 -0.01(-2.86%)
Jun 02, 2017 0.3750 0.3750 0.3200 0.3500 286,711 -0.02(-5.41%)
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.