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 (%)
Jul 31, 2019 0.1448 0.1448 0.1310 0.1424 90,761 -0.00(-3.13%)
Jul 30, 2019 0.1360 0.1470 0.1360 0.1470 118,512 +0.00(+0.00%)
Jul 29, 2019 0.1542 0.1542 0.1442 0.1470 39,230 -0.01(-5.10%)
Jul 26, 2019 0.1500 0.1549 0.1492 0.1549 95,900 +0.01(+3.82%)
Jul 25, 2019 0.1503 0.1503 0.1480 0.1492 3,200 +0.00(+0.67%)
Jul 24, 2019 0.1466 0.1520 0.1450 0.1482 212,440 +0.01(+3.64%)
Jul 23, 2019 0.1510 0.1510 0.1420 0.1430 163,530 -0.01(-3.77%)
Jul 22, 2019 0.1349 0.1500 0.1349 0.1486 117,940 +0.01(+5.54%)
Jul 19, 2019 0.1460 0.1460 0.1320 0.1408 50,900 +0.00(+0.57%)
Jul 18, 2019 0.1414 0.1414 0.1253 0.1400 30,900 +0.00(+2.34%)
Jul 17, 2019 0.1350 0.1368 0.1243 0.1368 115,440 +0.00(+0.59%)
Jul 16, 2019 0.1323 0.1380 0.1300 0.1360 42,674 +0.01(+7.94%)
Jul 15, 2019 0.1410 0.1470 0.1252 0.1260 126,876 -0.02(-11.89%)
Jul 12, 2019 0.1480 0.1480 0.1284 0.1430 126,200 +0.00(+0.00%)
Jul 11, 2019 0.1400 0.1500 0.1400 0.1430 178,800 +0.00(+2.14%)
Jul 10, 2019 0.1396 0.1405 0.1350 0.1400 141,535 +0.01(+6.87%)
Jul 09, 2019 0.1421 0.1421 0.1310 0.1310 38,040 -0.00(-0.76%)
Jul 08, 2019 0.1351 0.1397 0.1265 0.1320 293,703 +0.01(+4.93%)
Jul 05, 2019 0.1268 0.1297 0.1200 0.1258 104,900 -0.01(-5.48%)
Jul 03, 2019 0.1350 0.1357 0.1310 0.1331 62,400 -0.00(-0.67%)
Jul 02, 2019 0.1295 0.1350 0.1277 0.1340 64,023 +0.00(+3.08%)
Jul 01, 2019 0.1348 0.1348 0.1300 0.1300 129,565 +0.00(+3.09%)
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%)
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.