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

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 12, 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 29, 2021 0.0863 0.0875 0.0800 0.0800 65,900 -0.00(-2.08%)
Jan 28, 2021 0.0863 0.0863 0.0807 0.0817 187,338 +0.00(+0.12%)
Jan 27, 2021 0.0841 0.0863 0.0800 0.0816 77,602 -0.01(-7.27%)
Jan 26, 2021 0.0864 0.0880 0.0864 0.0880 38,800 +0.00(+2.92%)
Jan 25, 2021 0.0841 0.0868 0.0830 0.0855 21,694 +0.00(+1.54%)
Jan 22, 2021 0.0871 0.0871 0.0821 0.0842 103,900 -0.00(-0.94%)
Jan 21, 2021 0.0846 0.0858 0.0846 0.0850 139,999 +0.00(+0.71%)
Jan 20, 2021 0.0852 0.0869 0.0826 0.0844 56,320 +0.00(+0.36%)
Jan 19, 2021 0.0865 0.0865 0.0824 0.0841 28,326 -0.00(-0.71%)
Jan 15, 2021 0.0843 0.0847 0.0843 0.0847 12,500 -0.00(-4.94%)
Jan 14, 2021 0.0824 0.0892 0.0824 0.0891 153,346 -0.00(-1.00%)
Jan 13, 2021 0.0903 0.0915 0.0870 0.0900 43,016 -0.00(-0.55%)
Jan 12, 2021 0.0940 0.1000 0.0822 0.0905 486,168 -0.02(-14.70%)
Jan 11, 2021 0.1022 0.1093 0.1007 0.1061 74,108 -0.00(-3.55%)
Jan 08, 2021 0.1145 0.1177 0.1100 0.1100 250,300 -0.01(-6.62%)
Jan 07, 2021 0.1262 0.1262 0.1167 0.1178 37,938 +0.00(+0.17%)
Jan 06, 2021 0.1270 0.1313 0.1176 0.1176 47,001 -0.01(-10.02%)
Jan 05, 2021 0.1236 0.1338 0.1223 0.1307 44,720 +0.00(+0.54%)
Jan 04, 2021 0.1150 0.1300 0.1150 0.1300 133,524 +0.02(+13.74%)
Dec 31, 2020 0.1143 0.1143 0.1143 161,250 +0.00(+1.60%)
Dec 30, 2020 0.1172 0.1250 0.1113 0.1125 161,250 +0.00(+1.44%)
Dec 29, 2020 0.1110 0.1140 0.1094 0.1109 249,720 +0.00(+3.94%)
Dec 28, 2020 0.1100 0.1100 0.1066 0.1067 36,140 -0.00(-2.29%)
Dec 24, 2020 0.1090 0.1100 0.1090 0.1092 31,800 +0.00(+0.74%)
Dec 23, 2020 0.1050 0.1105 0.1046 0.1084 40,810 -0.00(-0.46%)
Dec 22, 2020 0.1075 0.1095 0.1030 0.1089 191,100 +0.00(+1.68%)
Dec 21, 2020 0.1069 0.1100 0.1047 0.1071 22,030 +0.00(+1.61%)
Dec 18, 2020 0.1061 0.1099 0.1052 0.1054 51,900 +0.00(+2.03%)
Dec 17, 2020 0.1099 0.1107 0.1033 0.1033 57,000 -0.00(-4.26%)
Dec 16, 2020 0.1078 0.1079 0.1078 0.1079 10,000 -0.00(-3.40%)
Dec 15, 2020 0.1099 0.1147 0.1045 0.1117 309,580 +0.00(+3.43%)
Dec 14, 2020 0.1082 0.1098 0.1001 0.1080 63,040 -0.00(-1.64%)
Dec 11, 2020 0.1154 0.1162 0.1010 0.1098 165,000 -0.00(-0.18%)
Dec 10, 2020 0.1141 0.1141 0.1080 0.1100 97,214 -0.00(-1.96%)
Dec 09, 2020 0.1120 0.1134 0.1085 0.1122 16,200 +0.01(+6.86%)
Dec 08, 2020 0.0950 0.1064 0.0950 0.1050 52,401 +0.01(+12.06%)
Dec 07, 2020 0.1028 0.1028 0.0923 0.0937 44,955 -0.00(-2.60%)
Dec 04, 2020 0.0994 0.1069 0.0962 0.0962 83,100 -0.00(-2.83%)
Dec 03, 2020 0.1000 0.1049 0.0971 0.0990 132,700 +0.00(+4.10%)
Dec 02, 2020 0.0900 0.1000 0.0862 0.0951 246,940 +0.01(+9.94%)
Dec 01, 2020 0.0924 0.0924 0.0762 0.0865 345,481 -0.01(-11.82%)
Nov 30, 2020 0.0990 0.0995 0.0910 0.0981 43,100 -0.00(-0.91%)
Nov 27, 2020 0.0988 0.0990 0.0988 0.0990 26,400 +0.01(+8.20%)
Nov 25, 2020 0.0973 0.0973 0.0915 0.0915 5,800 +0.00(+1.67%)
Nov 24, 2020 0.0950 0.0953 0.0892 0.0900 64,230 -0.00(-0.11%)
Nov 23, 2020 0.0901 0.0998 0.0901 0.0901 78,500 -0.00(-0.22%)
Nov 20, 2020 0.0903 0.0903 0.0903 0.0903 2,000 -0.00(-2.38%)
Nov 19, 2020 0.0953 0.0969 0.0903 0.0925 326,700 +0.00(+1.09%)
Nov 18, 2020 0.0870 0.0934 0.0870 0.0915 132,582 -0.01(-6.82%)
Nov 17, 2020 0.0920 0.1007 0.0920 0.0982 161,490 -0.01(-6.12%)
Nov 16, 2020 0.1008 0.1046 0.0952 0.1046 57,210 +0.00(+4.60%)
Nov 13, 2020 0.1050 0.1118 0.0977 0.1000 187,000 -0.00(-3.85%)
Nov 12, 2020 0.1087 0.1119 0.1019 0.1040 179,700 -0.02(-13.26%)
Nov 11, 2020 0.0973 0.1199 0.0973 0.1199 744,470 +0.03(+30.33%)
Nov 10, 2020 0.0901 0.0987 0.0901 0.0920 170,396 +0.00(+1.88%)
Nov 09, 2020 0.0950 0.0950 0.0870 0.0903 89,014 -0.01(-12.07%)
Nov 06, 2020 0.0950 0.1054 0.0950 0.1027 51,000 +0.01(+8.91%)
Nov 05, 2020 0.1007 0.1030 0.0943 0.0943 101,952 +0.00(+4.66%)
Nov 04, 2020 0.0972 0.0972 0.0901 0.0901 1,000 -0.01(-9.81%)
Nov 03, 2020 0.0992 0.0999 0.0861 0.0999 16,750 +0.01(+14.83%)
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.