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 (%)
Feb 28, 2018 0.2290 0.2400 0.2290 0.2400 15,000 -0.00(-0.66%)
Feb 27, 2018 0.0500 0.2417 0.0500 0.2416 4,000 +0.01(+5.04%)
Feb 26, 2018 0.1001 0.2300 0.1001 0.2300 21,400 -0.00(-0.35%)
Feb 21, 2018 0.2308 0.2308 0.2308 0 +0.00(+0.35%)
Feb 16, 2018 0.2300 0.2300 0.2300 37 -0.01(-4.76%)
Feb 15, 2018 0.2429 0.2429 0.2415 0.2415 10,593 +0.01(+5.00%)
Feb 14, 2018 0.2397 0.2568 0.2300 0.2300 58,500 +0.01(+2.63%)
Feb 13, 2018 0.2440 0.2440 0.2241 0.2241 12,800 -0.03(-10.36%)
Feb 09, 2018 0.2500 0.2500 0.2500 0 -0.01(-2.61%)
Feb 08, 2018 0.2602 0.2602 0.2563 0.2567 9,999 +0.02(+10.17%)
Feb 06, 2018 0.2330 0.2330 0.2330 0 -0.02(-9.09%)
Feb 05, 2018 0.2584 0.2563 0.2563 4,000 -0.00(-0.81%)
Feb 02, 2018 0.2583 0.2584 0.2583 0.2584 2,400 -0.00(-1.45%)
Feb 01, 2018 0.2800 0.2800 0.2621 0.2622 10,200 +0.00(+0.19%)
Jan 31, 2018 0.2600 0.2830 0.2600 0.2617 25,300 -0.00(-0.34%)
Jan 30, 2018 0.2715 0.2715 0.2626 0.2626 11,720 +0.00(+1.19%)
Jan 29, 2018 0.2714 0.2757 0.2595 0.2595 71,450 +0.01(+3.80%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 3,100 -0.02(-7.41%)
Jan 25, 2018 0.2753 0.3027 0.2700 0.2700 97,600 -0.02(-6.22%)
Jan 24, 2018 0.2713 0.2879 0.2700 0.2879 23,590 +0.01(+3.30%)
Jan 23, 2018 0.2478 0.2879 0.2478 0.2787 12,700 -0.01(-3.90%)
Jan 22, 2018 0.2895 0.2900 0.2895 0.2900 8,400 +0.01(+1.93%)
Jan 19, 2018 0.2857 0.2883 0.2500 0.2845 61,571 -0.01(-2.13%)
Jan 18, 2018 0.2954 0.3019 0.2865 0.2907 17,880 -0.01(-1.89%)
Jan 17, 2018 0.2762 0.3440 0.2762 0.2963 206,199 +0.03(+10.68%)
Jan 16, 2018 0.2499 0.2786 0.2499 0.2677 11,100 +0.02(+8.69%)
Jan 12, 2018 0.2463 0.2463 0.2463 0 +0.00(+0.74%)
Jan 11, 2018 0.2490 0.2490 0.2288 0.2445 74,150 -0.01(-4.64%)
Jan 10, 2018 0.2800 0.2800 0.2564 0.2564 11,000 -0.00(-0.85%)
Jan 09, 2018 0.2628 0.2628 0.2586 0.2586 93,500 +0.00(+0.43%)
Jan 08, 2018 0.2699 0.2699 0.2575 0.2575 2,250 -0.03(-9.46%)
Jan 05, 2018 0.3000 0.3000 0.2844 0.2844 7,200 +0.01(+3.08%)
Jan 04, 2018 0.2600 0.2759 0.2600 0.2759 17,000 -0.01(-1.95%)
Jan 03, 2018 0.2814 0.2814 0.2814 0.2814 2,000 +0.00(+1.22%)
Jan 02, 2018 0.2750 0.2780 0.2700 0.2780 88,500 -0.02(-7.33%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Dec 27, 2017 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Dec 26, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Dec 22, 2017 0.2600 0.2600 0.2600 0.2600 2,000 -0.00(-0.50%)
Dec 20, 2017 0.2613 0.2613 0.2613 0 +0.01(+5.24%)
Dec 19, 2017 0.2500 0.2600 0.2483 0.2483 38,948 -0.01(-3.01%)
Dec 18, 2017 0.2465 0.2587 0.2340 0.2560 53,300 -0.00(-1.16%)
Dec 15, 2017 0.2945 0.2945 0.2565 0.2590 25,020 -0.02(-7.50%)
Dec 14, 2017 0.2700 0.2800 0.2700 0.2800 38,800 +0.00(+0.21%)
Dec 13, 2017 0.2678 0.2800 0.2602 0.2794 36,005 +0.02(+6.68%)
Dec 12, 2017 0.2619 0.2619 0.2619 0.2619 1,000 +0.00(+0.42%)
Dec 11, 2017 0.2569 0.2588 0.2569 0.2608 19,500 -0.04(-13.07%)
Dec 08, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.03(+11.07%)
Dec 07, 2017 0.2767 0.2767 0.2701 0.2701 7,000 -0.01(-2.14%)
Dec 06, 2017 0.2787 0.2787 0.2760 0.2760 5,600 -0.01(-4.60%)
Dec 05, 2017 0.2896 0.2896 0.2893 0.2893 18,500 +0.01(+4.55%)
Dec 04, 2017 0.2800 0.2800 0.2760 0.2767 4,500 -0.01(-2.91%)
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.