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 (%)
Jan 31, 2019 0.1412 0.1412 0.1412 0 -0.00(-1.19%)
Jan 30, 2019 0.1522 0.1522 0.1429 0.1429 6,142 -0.03(-16.58%)
Jan 29, 2019 0.1600 0.1725 0.1600 0.1713 36,068 +0.03(+19.21%)
Jan 28, 2019 0.1437 0.1437 0.1437 0.1437 7,000 -0.01(-4.20%)
Jan 25, 2019 0.2073 0.2073 0.1500 0.1500 4,400 -0.01(-6.07%)
Jan 23, 2019 0.1597 0.1597 0.1597 0 -0.00(-0.19%)
Jan 22, 2019 0.1550 0.1600 0.1550 0.1600 7,500 +0.01(+4.30%)
Jan 18, 2019 0.1534 0.1534 0.1534 0.1534 7,500 +0.01(+6.38%)
Jan 17, 2019 0.1442 0.1442 0.1442 0.1442 1,500 -0.01(-3.87%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 +0.00(+1.42%)
Jan 10, 2019 0.1479 0.1479 0.1479 0.1479 4,000 +0.06(+75.03%)
Jan 08, 2019 0.0845 0.0845 0.0845 0 -0.06(-42.67%)
Jan 04, 2019 0.1474 0.1474 0.1474 0 -0.02(-11.04%)
Jan 03, 2019 0.1557 0.1657 0.1557 0.1657 18,000 +0.01(+7.39%)
Jan 02, 2019 0.1545 0.1545 0.1540 0.1543 11,300 +0.00(+2.87%)
Dec 31, 2018 0.1500 0.1500 0.1500 0.1500 1,200 +0.03(+22.85%)
Dec 28, 2018 0.1238 0.1238 0.1221 0.1221 11,000 +0.01(+7.39%)
Dec 27, 2018 0.1137 0.1137 0.1137 0.1137 6,000 +0.07(+174.64%)
Dec 24, 2018 0.0414 0.0414 0.0414 0 -0.07(-61.60%)
Dec 21, 2018 0.1078 0.1078 0.1078 0.1078 1,000 -0.01(-10.32%)
Dec 20, 2018 0.1250 0.1250 0.1202 0.1202 5,450 +0.00(+4.25%)
Dec 19, 2018 0.1164 0.1164 0.1153 0.1153 17,000 +0.00(+0.00%)
Dec 18, 2018 0.1190 0.1206 0.1153 0.1153 92,000 -0.00(-2.78%)
Dec 17, 2018 0.1099 0.1186 0.1099 0.1186 28,000 +0.03(+30.33%)
Dec 13, 2018 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Dec 12, 2018 0.0999 0.1000 0.0999 0.1000 25,000 +0.00(+0.10%)
Dec 11, 2018 0.0999 0.0999 0.0999 0.0999 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0999 0.0999 0.0999 0.0999 3,000 +0.00(+0.00%)
Dec 07, 2018 0.0944 0.0999 0.0839 0.0999 62,800 -0.00(-0.89%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1008 12,363 +0.00(+0.20%)
Dec 04, 2018 0.1006 0.1006 0.1006 0.1006 2,000 -0.03(-24.02%)
Nov 28, 2018 0.1324 0.1324 0.1324 0 +0.00(+0.91%)
Nov 26, 2018 0.1312 0.1312 0.1312 0 -0.01(-7.93%)
Nov 20, 2018 0.1425 0.1425 0.1425 0 -0.00(-3.06%)
Nov 19, 2018 0.1470 0.1470 0.1470 0.1470 300 +0.00(+0.82%)
Nov 16, 2018 0.1458 0.1458 0.1458 0.1458 5,000 -0.01(-4.71%)
Nov 13, 2018 0.1530 0.1530 0.1530 0 -0.02(-9.25%)
Nov 12, 2018 0.1686 0.1686 0.1686 0.1686 2,000 -0.00(-0.82%)
Nov 09, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Nov 08, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Nov 07, 2018 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Nov 06, 2018 0.1675 0.1750 0.1675 0.1750 10,770 +0.02(+10.34%)
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.