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 (%)
Oct 30, 2020 0.0950 0.0988 0.0869 0.0940 127,800 +0.01(+7.43%)
Oct 29, 2020 0.0903 0.0904 0.0875 0.0875 21,440 -0.01(-5.81%)
Oct 28, 2020 0.0967 0.0967 0.0865 0.0929 133,500 -0.01(-7.65%)
Oct 27, 2020 0.0960 0.1026 0.0960 0.1006 49,000 +0.00(+3.71%)
Oct 26, 2020 0.1005 0.1080 0.0970 0.0970 92,500 -0.01(-5.64%)
Oct 23, 2020 0.1110 0.1110 0.0983 0.1028 119,100 -0.00(-2.28%)
Oct 22, 2020 0.1054 0.1075 0.1052 0.1052 15,601 +0.01(+5.20%)
Oct 21, 2020 0.1140 0.1140 0.1000 0.1000 120,100 -0.01(-10.71%)
Oct 20, 2020 0.1188 0.1188 0.1120 0.1120 125,956 -0.00(-2.44%)
Oct 19, 2020 0.1117 0.1148 0.1117 0.1148 164,000 -0.00(-1.20%)
Oct 16, 2020 0.1137 0.1162 0.1125 0.1162 25,900 +0.01(+5.54%)
Oct 15, 2020 0.1189 0.1189 0.1100 0.1101 97,785 -0.00(-4.01%)
Oct 14, 2020 0.1380 0.1380 0.1125 0.1147 125,905 -0.01(-5.91%)
Oct 13, 2020 0.1045 0.1380 0.1045 0.1219 153,406 +0.03(+26.72%)
Oct 12, 2020 0.0961 0.0962 0.0850 0.0962 259,632 -0.01(-8.64%)
Oct 09, 2020 0.1020 0.1074 0.0950 0.1053 84,800 +0.01(+5.30%)
Oct 08, 2020 0.1039 0.1039 0.0948 0.1000 5,660 +0.00(+0.10%)
Oct 07, 2020 0.0955 0.0999 0.0885 0.0999 9,695 +0.01(+12.88%)
Oct 06, 2020 0.0919 0.1010 0.0885 0.0885 162,751 -0.00(-3.07%)
Oct 05, 2020 0.0885 0.0913 0.0880 0.0913 89,280 -0.00(-3.39%)
Oct 02, 2020 0.0898 0.0945 0.0860 0.0945 69,400 +0.01(+10.79%)
Oct 01, 2020 0.0873 0.0918 0.0853 0.0853 15,000 -0.01(-9.74%)
Sep 30, 2020 0.0770 0.0945 0.0770 0.0945 116,082 +0.01(+11.83%)
Sep 29, 2020 0.0909 0.0909 0.0845 0.0845 70,427 -0.01(-6.11%)
Sep 28, 2020 0.0910 0.0910 0.0871 0.0900 274,700 -0.00(-4.76%)
Sep 25, 2020 0.1022 0.1022 0.0882 0.0945 58,200 -0.00(-4.93%)
Sep 24, 2020 0.0990 0.1019 0.0922 0.0994 204,253 +0.00(+2.05%)
Sep 23, 2020 0.1000 0.1000 0.0949 0.0974 28,000 -0.01(-6.35%)
Sep 22, 2020 0.1016 0.1076 0.1015 0.1040 37,625 +0.00(+4.10%)
Sep 21, 2020 0.0940 0.1070 0.0902 0.0999 170,453 -0.02(-16.75%)
Sep 18, 2020 0.1200 0.1200 0.1121 0.1200 143,400 -0.00(-0.99%)
Sep 17, 2020 0.1293 0.1293 0.1200 0.1212 63,610 -0.00(-3.04%)
Sep 16, 2020 0.1221 0.1300 0.1200 0.1250 158,000 -0.00(-0.08%)
Sep 15, 2020 0.1270 0.1270 0.1226 0.1251 122,073 -0.00(-1.65%)
Sep 14, 2020 0.1340 0.1399 0.1272 0.1272 9,050 -0.01(-7.15%)
Sep 11, 2020 0.1400 0.1400 0.1300 0.1370 18,800 +0.00(+1.86%)
Sep 10, 2020 0.1315 0.1374 0.1315 0.1345 36,400 -0.00(-2.47%)
Sep 09, 2020 0.1377 0.1395 0.1313 0.1379 25,950 -0.00(-0.43%)
Sep 08, 2020 0.1388 0.1388 0.1300 0.1385 43,176 +0.00(+3.36%)
Sep 04, 2020 0.1388 0.1419 0.1340 0.1340 7,200 -0.00(-2.19%)
Sep 03, 2020 0.1343 0.1451 0.1343 0.1370 13,800 +0.00(+0.00%)
Sep 02, 2020 0.1462 0.1462 0.1331 0.1370 102,195 -0.01(-5.52%)
Sep 01, 2020 0.1405 0.1499 0.1405 0.1450 177,203 +0.01(+4.02%)
Aug 31, 2020 0.1295 0.1459 0.1295 0.1394 16,065 +0.00(+0.43%)
Aug 28, 2020 0.1378 0.1388 0.1296 0.1388 105,500 +0.00(+2.51%)
Aug 27, 2020 0.1367 0.1400 0.1274 0.1354 37,724 -0.00(-1.67%)
Aug 26, 2020 0.1380 0.1400 0.1376 0.1377 27,190 +0.00(+1.10%)
Aug 25, 2020 0.1333 0.1362 0.1286 0.1362 235,543 -0.00(-1.45%)
Aug 24, 2020 0.1365 0.1382 0.1310 0.1382 103,110 -0.00(-1.92%)
Aug 21, 2020 0.1320 0.1409 0.1296 0.1409 72,600 +0.00(+2.10%)
Aug 20, 2020 0.1525 0.1525 0.1307 0.1380 170,113 -0.01(-4.70%)
Aug 19, 2020 0.1560 0.1560 0.1425 0.1448 188,565 -0.02(-9.73%)
Aug 18, 2020 0.1740 0.1787 0.1571 0.1604 259,653 -0.00(-0.43%)
Aug 17, 2020 0.1473 0.1720 0.1473 0.1611 160,584 +0.01(+3.27%)
Aug 14, 2020 0.1760 0.1760 0.1508 0.1560 64,000 -0.00(-1.89%)
Aug 13, 2020 0.1580 0.1616 0.1580 0.1590 92,203 +0.01(+4.61%)
Aug 12, 2020 0.1585 0.1603 0.1492 0.1520 78,415 -0.01(-8.71%)
Aug 11, 2020 0.1600 0.1720 0.1538 0.1665 81,631 +0.00(+0.79%)
Aug 10, 2020 0.1860 0.1860 0.1650 0.1652 151,800 -0.00(-2.71%)
Aug 07, 2020 0.1720 0.1731 0.1605 0.1698 221,400 -0.00(-2.36%)
Aug 06, 2020 0.1715 0.1900 0.1704 0.1739 75,200 -0.01(-3.39%)
Aug 05, 2020 0.1930 0.2098 0.1800 0.1800 342,483 +0.00(+0.06%)
Aug 04, 2020 0.1653 0.1800 0.1620 0.1799 335,459 +0.01(+8.31%)
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.