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 (%)
Feb 28, 2022 0.0570 0.0570 0.0551 0.0551 61,650 -0.00(-3.33%)
Feb 25, 2022 0.0572 0.0572 0.0570 0.0570 12,500 -0.00(-1.04%)
Feb 24, 2022 0.0575 0.0624 0.0571 0.0576 10,730 +0.00(+4.73%)
Feb 23, 2022 0.0550 0.0600 0.0550 0.0550 68,910 -0.00(-5.66%)
Feb 22, 2022 0.0581 0.0605 0.0581 0.0583 16,000 -0.00(-3.00%)
Feb 18, 2022 0.0601 0 +0.00(+0.17%)
Feb 17, 2022 0.0635 0.0635 0.0598 0.0600 32,200 +0.00(+8.89%)
Feb 16, 2022 0.0551 0.0577 0.0551 0.0551 40,000 -0.00(-8.01%)
Feb 15, 2022 0.0571 0.0599 0.0544 0.0599 123,550 +0.00(+1.35%)
Feb 14, 2022 0.0572 0.0591 0.0572 0.0591 20,200 +0.00(+0.34%)
Feb 10, 2022 0.0589 0 -0.00(-2.32%)
Feb 09, 2022 0.0572 0.0603 0.0572 0.0603 10,300 +0.00(+0.17%)
Feb 08, 2022 0.0632 0.0632 0.0602 0.0602 22,080 +0.00(+0.00%)
Feb 07, 2022 0.0600 0.0602 0.0539 0.0602 55,100 +0.00(+0.50%)
Feb 04, 2022 0.0574 0.0599 0.0574 0.0599 400 +0.01(+10.72%)
Feb 02, 2022 0.0603 0.0603 0.0541 0.0541 10,130 -0.01(-9.68%)
Feb 01, 2022 0.0578 0.0603 0.0541 0.0599 11,165 -0.00(-4.77%)
Jan 31, 2022 0.0629 0.0629 0.0629 0.0629 300 +0.00(+5.01%)
Jan 28, 2022 0.0568 0.0599 0.0568 0.0599 3,200 -0.00(-3.23%)
Jan 26, 2022 0.0619 0 +0.00(+1.98%)
Jan 25, 2022 0.0611 0.0611 0.0600 0.0607 25,700 -0.00(-1.46%)
Jan 24, 2022 0.0650 0.0650 0.0616 0.0616 41,946 -0.00(-2.07%)
Jan 21, 2022 0.0599 0.0629 0.0599 0.0629 30,708 +0.00(+2.44%)
Jan 20, 2022 0.0629 0.0635 0.0614 0.0614 92,181 -0.00(-0.49%)
Jan 19, 2022 0.0617 0.0635 0.0593 0.0617 112,898 -0.00(-2.83%)
Jan 18, 2022 0.0647 0.0647 0.0590 0.0635 51,785 +0.00(+2.42%)
Jan 13, 2022 0.0620 0 +0.00(+0.00%)
Jan 12, 2022 0.0620 0.0620 0.0617 0.0620 40,480 +0.00(+7.64%)
Jan 11, 2022 0.0605 0.0605 0.0545 0.0576 115,610 +0.00(+1.05%)
Jan 10, 2022 0.0570 0.0570 0.0570 0.0570 250 -0.00(-0.35%)
Jan 07, 2022 0.0551 0.0579 0.0550 0.0572 33,376 -0.00(-1.38%)
Jan 06, 2022 0.0540 0.0588 0.0540 0.0580 80,900 +0.00(+5.65%)
Jan 05, 2022 0.0582 0.0582 0.0549 0.0549 52,201 -0.01(-8.50%)
Jan 04, 2022 0.0600 0.0600 0.0600 0.0600 11,000 -0.00(-6.83%)
Jan 03, 2022 0.0644 0.0644 0.0613 0.0644 11,000 +0.01(+10.65%)
Dec 31, 2021 0.0670 0.0670 0.0582 0.0582 31,850 -0.01(-8.49%)
Dec 30, 2021 0.0595 0.0670 0.0556 0.0636 61,700 +0.01(+10.80%)
Dec 29, 2021 0.0579 0.0670 0.0574 0.0574 353,925 -0.00(-0.17%)
Dec 28, 2021 0.0588 0.0588 0.0575 0.0575 31,095 -0.00(-2.87%)
Dec 23, 2021 0.0592 0.0592 0.0592 0 -0.00(-0.34%)
Dec 22, 2021 0.0579 0.0594 0.0579 0.0594 18,825 +0.00(+4.03%)
Dec 21, 2021 0.0571 0.0571 0.0571 0.0571 2,000 +0.00(+9.18%)
Dec 20, 2021 0.0550 0.0591 0.0523 0.0523 26,603 -0.00(-4.56%)
Dec 17, 2021 0.0522 0.0548 0.0522 0.0548 15,000 +0.00(+9.60%)
Dec 16, 2021 0.0496 0.0548 0.0496 0.0500 23,873 -0.00(-8.76%)
Dec 15, 2021 0.0550 0.0554 0.0514 0.0548 16,000 -0.00(-0.36%)
Dec 14, 2021 0.0430 0.0550 0.0430 0.0550 96,950 +0.00(+0.73%)
Dec 13, 2021 0.0470 0.0546 0.0470 0.0546 47,500 +0.00(+4.60%)
Dec 10, 2021 0.0550 0.0550 0.0519 0.0522 110,380 -0.00(-8.58%)
Dec 09, 2021 0.0545 0.0571 0.0545 0.0571 204,655 +0.00(+0.88%)
Dec 08, 2021 0.0577 0.0577 0.0552 0.0566 93,120 -0.00(-0.35%)
Dec 07, 2021 0.0600 0.0600 0.0545 0.0568 64,670 -0.00(-5.18%)
Dec 06, 2021 0.0612 0.0622 0.0555 0.0599 60,250 -0.00(-5.37%)
Dec 03, 2021 0.0619 0.0633 0.0586 0.0633 90,650 -0.00(-0.31%)
Dec 02, 2021 0.0630 0.0635 0.0600 0.0635 98,654 +0.00(+2.75%)
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.