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 (%)
Jun 28, 2019 0.1352 0.1352 0.1203 0.1261 163,400 -0.00(-2.93%)
Jun 27, 2019 0.1190 0.1344 0.1180 0.1299 213,000 -0.00(-1.37%)
Jun 26, 2019 0.1370 0.1370 0.1246 0.1317 328,474 +0.01(+5.78%)
Jun 25, 2019 0.1410 0.1476 0.1220 0.1245 697,905 -0.00(-3.26%)
Jun 24, 2019 0.1140 0.1300 0.1060 0.1287 850,132 +0.03(+31.86%)
Jun 21, 2019 0.0995 0.1000 0.0950 0.0976 71,000 -0.01(-8.87%)
Jun 20, 2019 0.0987 0.1071 0.0976 0.1071 45,800 +0.01(+11.56%)
Jun 19, 2019 0.0930 0.0960 0.0929 0.0960 64,500 +0.00(+2.78%)
Jun 18, 2019 0.0950 0.0963 0.0934 0.0934 17,000 +0.00(+0.21%)
Jun 17, 2019 0.0932 0.0932 0.0932 0.0932 9,000 -0.00(-0.11%)
Jun 14, 2019 0.0951 0.0962 0.0910 0.0933 38,000 -0.00(-2.81%)
Jun 13, 2019 0.0965 0.1000 0.0900 0.0960 130,000 +0.00(+0.00%)
Jun 12, 2019 0.0970 0.0970 0.0900 0.0960 72,400 +0.00(+4.92%)
Jun 11, 2019 0.0990 0.0990 0.0915 0.0915 68,000 -0.01(-6.82%)
Jun 07, 2019 0.0982 0.0982 0.0982 0 +0.00(+0.92%)
Jun 06, 2019 0.0959 0.1030 0.0959 0.0973 155,750 -0.01(-13.20%)
Jun 05, 2019 0.1100 0.1121 0.1100 0.1121 50,300 +0.00(+2.66%)
Jun 04, 2019 0.1092 0.1092 0.1092 0.1092 3,000 -0.00(-0.55%)
Jun 03, 2019 0.1100 0.1100 0.0983 0.1098 21,400 +0.00(+0.55%)
May 31, 2019 0.1055 0.1092 0.1055 0.1092 9,000 +0.00(+2.44%)
May 30, 2019 0.0982 0.1080 0.0982 0.1066 13,000 +0.00(+0.57%)
May 29, 2019 0.1042 0.1060 0.1042 0.1060 23,000 +0.00(+0.95%)
May 28, 2019 0.1150 0.1150 0.0976 0.1050 118,800 +0.01(+8.47%)
May 24, 2019 0.0901 0.0968 0.0901 0.0968 8,000 -0.01(-6.38%)
May 22, 2019 0.1034 0.1034 0.1034 0 +0.00(+1.27%)
May 21, 2019 0.1012 0.1060 0.0995 0.1021 53,554 -0.00(-3.59%)
May 20, 2019 0.1055 0.1059 0.1055 0.1059 25,000 +0.00(+0.38%)
May 17, 2019 0.1055 0.1055 0.1055 0.1055 3,500 -0.00(-0.28%)
May 16, 2019 0.1058 0.1058 0.1058 0.1058 1,500 +0.00(+0.28%)
May 15, 2019 0.1055 0.1200 0.1055 0.1055 115,995 -0.01(-5.21%)
May 14, 2019 0.0870 0.1130 0.0870 0.1113 133,926 +0.01(+12.65%)
May 13, 2019 0.0900 0.0988 0.0900 0.0988 202,673 +0.03(+34.79%)
May 10, 2019 0.0880 0.0880 0.0733 0.0733 42,500 -0.01(-12.43%)
May 09, 2019 0.0825 0.0837 0.0825 0.0837 20,000 -0.01(-7.21%)
May 07, 2019 0.0902 0.0902 0.0902 0 +0.01(+7.64%)
May 06, 2019 0.0840 0.0881 0.0838 0.0838 58,700 -0.01(-6.89%)
May 03, 2019 0.0857 0.0900 0.0857 0.0900 13,300 +0.01(+8.70%)
May 02, 2019 0.0980 0.0980 0.0781 0.0828 165,790 -0.01(-12.57%)
Apr 30, 2019 0.0947 0.0947 0.0947 0 -0.00(-4.92%)
Apr 29, 2019 0.0960 0.1115 0.0960 0.0996 15,850 -0.00(-4.32%)
Apr 26, 2019 0.1070 0.1097 0.0977 0.1041 104,800 -0.00(-1.79%)
Apr 25, 2019 0.1039 0.1090 0.1038 0.1060 151,000 +0.00(+2.91%)
Apr 24, 2019 0.1020 0.1041 0.0999 0.1030 44,000 -0.01(-8.85%)
Apr 23, 2019 0.1024 0.1130 0.1024 0.1130 21,690 +0.00(+0.89%)
Apr 22, 2019 0.1019 0.1120 0.1019 0.1120 37,000 +0.01(+12.34%)
Apr 18, 2019 0.1148 0.1148 0.0997 0.0997 35,500 -0.02(-16.92%)
Apr 17, 2019 0.1165 0.1329 0.1165 0.1200 33,571 +0.00(+4.17%)
Apr 15, 2019 0.1152 0.1152 0.1152 0 -0.01(-9.58%)
Apr 12, 2019 0.1240 0.1274 0.1240 0.1274 41,000 +0.01(+8.24%)
Apr 11, 2019 0.1220 0.1381 0.1177 0.1177 25,044 -0.02(-15.38%)
Apr 10, 2019 0.1500 0.1500 0.1391 0.1391 12,083 -0.01(-5.12%)
Apr 09, 2019 0.1418 0.1549 0.1418 0.1466 97,000 +0.01(+9.98%)
Apr 08, 2019 0.1247 0.1360 0.1247 0.1333 31,700 +0.01(+9.89%)
Apr 05, 2019 0.1290 0.1290 0.1141 0.1213 63,000 -0.00(-2.80%)
Apr 04, 2019 0.1124 0.1293 0.1119 0.1248 53,114 +0.03(+30.82%)
Apr 03, 2019 0.1050 0.1050 0.0954 0.0954 55,300 -0.01(-9.14%)
Apr 02, 2019 0.1092 0.1092 0.1050 0.1050 114,200 -0.00(-0.19%)
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.