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

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0200 UNCHANGED
Last Price Updated: 1:28 PM EDT, May 8, 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 (%)
Apr 29, 2022 0.0418 0.0418 0.0400 0.0400 19,000 -0.00(-4.76%)
Apr 28, 2022 0.0434 0.0434 0.0390 0.0420 31,000 +0.00(+7.69%)
Apr 27, 2022 0.0435 0.0435 0.0390 0.0390 39,950 -0.00(-10.55%)
Apr 26, 2022 0.0436 0.0437 0.0391 0.0436 26,245 +0.00(+10.10%)
Apr 25, 2022 0.0410 0.0438 0.0368 0.0396 166,520 -0.00(-10.41%)
Apr 22, 2022 0.0550 0.0550 0.0436 0.0442 179,500 -0.01(-11.95%)
Apr 21, 2022 0.0560 0.0560 0.0469 0.0502 48,900 +0.00(+1.83%)
Apr 20, 2022 0.0421 0.0493 0.0421 0.0493 18,500 +0.00(+3.57%)
Apr 19, 2022 0.0471 0.0476 0.0471 0.0476 30,550 +0.00(+1.28%)
Apr 18, 2022 0.0476 0.0476 0.0470 0.0470 5,800 -0.00(-1.26%)
Apr 14, 2022 0.0457 0.0476 0.0457 0.0476 38,093 +0.00(+0.21%)
Apr 13, 2022 0.0470 0.0475 0.0453 0.0475 53,908 +0.00(+3.04%)
Apr 12, 2022 0.0461 0.0461 0.0461 0.0461 3,000 -0.00(-5.34%)
Apr 11, 2022 0.0470 0.0487 0.0470 0.0487 29,700 -0.00(-0.41%)
Apr 08, 2022 0.0500 0.0520 0.0489 0.0489 57,200 -0.00(-2.20%)
Apr 07, 2022 0.0540 0.0540 0.0472 0.0500 22,100 -0.00(-7.24%)
Apr 01, 2022 0.0539 0 -0.00(-0.19%)
Mar 31, 2022 0.0521 0.0544 0.0521 0.0540 13,394 -0.00(-5.43%)
Mar 29, 2022 0.0571 0 +0.00(+8.76%)
Mar 28, 2022 0.0525 0.0525 0.0525 0.0525 22,000 -0.00(-2.96%)
Mar 25, 2022 0.0548 0.0548 0.0539 0.0541 18,852 -0.00(-6.72%)
Mar 24, 2022 0.0576 0.0580 0.0576 0.0580 20,000 +0.00(+6.23%)
Mar 23, 2022 0.0576 0.0588 0.0546 0.0546 10,000 -0.01(-9.75%)
Mar 22, 2022 0.0600 0.0605 0.0600 0.0605 5,752 +0.00(+0.00%)
Mar 21, 2022 0.0605 0.0605 0.0600 0.0605 19,000 +0.00(+4.85%)
Mar 18, 2022 0.0549 0.0577 0.0549 0.0577 4,150 +0.00(+5.29%)
Mar 17, 2022 0.0538 0.0600 0.0538 0.0548 25,644 -0.00(-2.14%)
Mar 15, 2022 0.0560 0 -0.00(-3.11%)
Mar 14, 2022 0.0578 0.0578 0.0578 0.0578 1,600 +0.00(+5.09%)
Mar 11, 2022 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-2.83%)
Mar 10, 2022 0.0596 0.0596 0.0566 0.0566 39,599 +0.00(+3.47%)
Mar 09, 2022 0.0530 0.0547 0.0500 0.0547 13,500 +0.00(+1.30%)
Mar 08, 2022 0.0550 0.0552 0.0525 0.0540 139,450 +0.00(+8.22%)
Mar 07, 2022 0.0555 0.0564 0.0470 0.0499 177,000 -0.00(-7.25%)
Mar 04, 2022 0.0557 0.0630 0.0525 0.0538 17,072 +0.00(+1.32%)
Mar 03, 2022 0.0525 0.0531 0.0525 0.0531 2,000 +0.00(+0.00%)
Mar 01, 2022 0.0531 50 -0.00(-3.63%)
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%)
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.