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 29, 2021 0.0650 0.0650 0.0631 0.0631 46,000 -0.01(-8.28%)
Oct 28, 2021 0.0631 0.0696 0.0631 0.0688 11,600 -0.00(-6.27%)
Oct 27, 2021 0.0717 0.0734 0.0717 0.0734 26,000 +0.00(+0.27%)
Oct 26, 2021 0.0732 0.0732 0.0732 0.0732 150 +0.01(+7.49%)
Oct 25, 2021 0.0724 0.0780 0.0681 0.0681 79,590 -0.01(-10.98%)
Oct 22, 2021 0.0789 0.0828 0.0740 0.0765 22,296 -0.00(-3.77%)
Oct 21, 2021 0.0729 0.0807 0.0729 0.0795 44,489 -0.00(-0.63%)
Oct 20, 2021 0.0811 0.0811 0.0771 0.0800 127,201 -0.00(-2.20%)
Oct 19, 2021 0.0790 0.0818 0.0790 0.0818 70,501 +0.00(+4.87%)
Oct 18, 2021 0.0800 0.0870 0.0780 0.0780 32,824 +0.00(+1.56%)
Oct 15, 2021 0.0727 0.0768 0.0727 0.0768 1,383 +0.00(+2.67%)
Oct 14, 2021 0.0818 0.0818 0.0724 0.0748 69,515 +0.00(+4.76%)
Oct 13, 2021 0.0690 0.0728 0.0690 0.0714 29,600 +0.00(+6.57%)
Oct 12, 2021 0.0650 0.0670 0.0641 0.0670 134,893 +0.00(+2.13%)
Oct 11, 2021 0.0669 0.0669 0.0634 0.0656 21,010 +0.01(+9.33%)
Oct 08, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 07, 2021 0.0666 0.0666 0.0589 0.0600 1,070,283 -0.01(-9.64%)
Oct 06, 2021 0.0830 0.0896 0.0511 0.0664 2,407,722 -0.02(-20.48%)
Oct 05, 2021 0.0812 0.0835 0.0812 0.0835 1,750 -0.01(-7.22%)
Oct 04, 2021 0.0897 0.0900 0.0897 0.0900 1,000 +0.00(+4.53%)
Oct 01, 2021 0.0830 0.0887 0.0830 0.0861 6,000 +0.00(+0.94%)
Sep 30, 2021 0.0907 0.0907 0.0830 0.0853 16,350 -0.00(-5.22%)
Sep 29, 2021 0.0850 0.0900 0.0830 0.0900 115,500 +0.00(+3.45%)
Sep 28, 2021 0.0838 0.0909 0.0838 0.0870 34,999 -0.00(-1.92%)
Sep 24, 2021 0.0887 0.0887 0.0887 0 +0.01(+7.13%)
Sep 23, 2021 0.0871 0.0871 0.0800 0.0828 526,190 -0.01(-8.20%)
Sep 22, 2021 0.0929 0.0957 0.0801 0.0902 78,750 +0.00(+2.62%)
Sep 21, 2021 0.0859 0.0904 0.0805 0.0879 53,990 +0.01(+7.33%)
Sep 20, 2021 0.0888 0.0888 0.0819 0.0819 22,800 -0.01(-7.56%)
Sep 17, 2021 0.0980 0.0980 0.0837 0.0886 15,272 -0.01(-7.03%)
Sep 16, 2021 0.0895 0.0958 0.0862 0.0953 14,354 +0.01(+10.81%)
Sep 15, 2021 0.0941 0.0941 0.0860 0.0860 14,000 -0.00(-1.04%)
Sep 14, 2021 0.0827 0.0869 0.0827 0.0869 54,100 -0.00(-0.11%)
Sep 13, 2021 0.0949 0.0949 0.0829 0.0870 446,900 -0.01(-9.94%)
Sep 10, 2021 0.0970 0.0992 0.0941 0.0966 48,794 -0.00(-1.23%)
Sep 09, 2021 0.1025 0.1025 0.0946 0.0978 59,590 -0.00(-0.20%)
Sep 08, 2021 0.0980 0.0984 0.0980 0.0980 50,470 -0.01(-6.67%)
Sep 07, 2021 0.1018 0.1050 0.1018 0.1050 1,799 -0.00(-0.94%)
Sep 03, 2021 0.1086 0.1086 0.1000 0.1060 109,591 +0.00(+1.15%)
Sep 02, 2021 0.1042 0.1048 0.1018 0.1048 4,250 -0.00(-0.29%)
Sep 01, 2021 0.1071 0.1071 0.1031 0.1051 66,281 +0.00(+2.74%)
Aug 31, 2021 0.0993 0.1077 0.0993 0.1023 54,989 -0.00(-4.39%)
Aug 30, 2021 0.1112 0.1112 0.1032 0.1070 18,290 +0.00(+0.47%)
Aug 27, 2021 0.1115 0.1163 0.1065 0.1065 66,700 -0.00(-2.83%)
Aug 26, 2021 0.1063 0.1153 0.1063 0.1096 22,175 -0.00(-0.36%)
Aug 25, 2021 0.1108 0.1156 0.1100 0.1100 61,000 -0.00(-0.99%)
Aug 24, 2021 0.1028 0.1111 0.1028 0.1111 77,990 +0.02(+17.82%)
Aug 23, 2021 0.0981 0.1019 0.0943 0.0943 74,144 -0.00(-4.46%)
Aug 20, 2021 0.1000 0.1017 0.0951 0.0987 30,227 -0.01(-6.00%)
Aug 19, 2021 0.1100 0.1100 0.1050 0.1050 37,500 -0.01(-9.72%)
Aug 17, 2021 0.1163 0.1163 0.1163 0 -0.01(-7.33%)
Aug 16, 2021 0.1317 0.1317 0.1220 0.1255 14,516 -0.01(-4.71%)
Aug 13, 2021 0.1317 0.1317 0.1221 0.1317 4,520 +0.00(+3.05%)
Aug 12, 2021 0.1402 0.1402 0.1278 0.1278 2,114 -0.00(-2.89%)
Aug 11, 2021 0.1320 0.1363 0.1316 0.1316 11,379 +0.00(+3.79%)
Aug 10, 2021 0.1280 0.1280 0.1268 0.1268 55,000 +0.00(+0.56%)
Aug 09, 2021 0.1313 0.1499 0.1223 0.1261 34,500 -0.02(-15.93%)
Aug 06, 2021 0.1280 0.1513 0.1189 0.1500 89,180 +0.02(+17.19%)
Aug 05, 2021 0.1294 0.1294 0.1279 0.1280 36,656 +0.01(+4.07%)
Aug 04, 2021 0.1230 0.1230 0.1230 0.1230 10,000 -0.01(-4.73%)
Aug 03, 2021 0.1296 0.1324 0.1291 0.1291 12,990 -0.00(-0.39%)
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.