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 30, 2021 0.1305 0.1308 0.1266 0.1308 43,000 -0.00(-0.30%)
Jul 29, 2021 0.1410 0.1410 0.1278 0.1312 69,110 -0.00(-2.81%)
Jul 28, 2021 0.1193 0.1350 0.1193 0.1350 5,310 -0.00(-0.07%)
Jul 27, 2021 0.1351 0.1351 0.1351 0.1351 2,800 -0.00(-2.31%)
Jul 26, 2021 0.1275 0.1383 0.1249 0.1383 18,054 +0.01(+4.69%)
Jul 23, 2021 0.1350 0.1350 0.1321 0.1321 11,500 -0.00(-2.72%)
Jul 22, 2021 0.1219 0.1366 0.1219 0.1358 29,878 +0.01(+4.46%)
Jul 21, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+6.73%)
Jul 20, 2021 0.1211 0.1236 0.1200 0.1218 11,800 +0.00(+1.00%)
Jul 19, 2021 0.1251 0.1251 0.1195 0.1206 34,126 -0.01(-7.16%)
Jul 16, 2021 0.1310 0.1320 0.1265 0.1299 21,300 +0.00(+2.20%)
Jul 15, 2021 0.1269 0.1271 0.1269 0.1271 35,006 -0.00(-2.23%)
Jul 14, 2021 0.1360 0.1360 0.1300 0.1300 20,203 -0.01(-7.14%)
Jul 13, 2021 0.1350 0.1400 0.1350 0.1400 11,400 +0.00(+0.00%)
Jul 12, 2021 0.1348 0.1400 0.1323 0.1400 48,600 -0.00(-2.78%)
Jul 09, 2021 0.1440 0.1449 0.1418 0.1440 29,884 +0.01(+9.59%)
Jul 08, 2021 0.1465 0.1593 0.1310 0.1314 211,170 -0.02(-10.61%)
Jul 07, 2021 0.1730 0.1733 0.1470 0.1470 118,191 -0.03(-15.18%)
Jul 06, 2021 0.1501 0.1733 0.1493 0.1733 1,132,389 +0.03(+22.04%)
Jul 02, 2021 0.1262 0.1420 0.1250 0.1420 68,990 +0.01(+7.25%)
Jul 01, 2021 0.1200 0.1324 0.1200 0.1324 1,833 +0.01(+5.92%)
Jun 30, 2021 0.1269 0.1269 0.1250 0.1250 10,500 -0.00(-0.08%)
Jun 29, 2021 0.1248 0.1274 0.1248 0.1251 11,859 -0.01(-3.84%)
Jun 28, 2021 0.1359 0.1359 0.1301 0.1301 13,090 -0.00(-3.06%)
Jun 25, 2021 0.1374 0.1430 0.1340 0.1342 14,400 -0.00(-3.03%)
Jun 24, 2021 0.1390 0.1390 0.1351 0.1384 7,950 +0.01(+4.06%)
Jun 23, 2021 0.1346 0.1384 0.1330 0.1330 22,600 -0.01(-6.47%)
Jun 22, 2021 0.1453 0.1469 0.1368 0.1422 18,348 +0.00(+1.57%)
Jun 21, 2021 0.1372 0.1458 0.1372 0.1400 62,970 +0.00(+2.94%)
Jun 18, 2021 0.1291 0.1408 0.1291 0.1360 84,420 -0.01(-4.02%)
Jun 17, 2021 0.1435 0.1467 0.1336 0.1417 227,288 -0.01(-4.32%)
Jun 16, 2021 0.1499 0.1500 0.1407 0.1481 48,360 +0.01(+5.56%)
Jun 15, 2021 0.1395 0.1456 0.1395 0.1403 58,255 +0.00(+1.96%)
Jun 14, 2021 0.1388 0.1400 0.1376 0.1376 73,817 -0.00(-1.85%)
Jun 11, 2021 0.1530 0.1530 0.1313 0.1402 54,782 +0.00(+2.04%)
Jun 10, 2021 0.1300 0.1374 0.1300 0.1374 62,750 +0.01(+7.34%)
Jun 09, 2021 0.1260 0.1290 0.1260 0.1280 90,550 +0.00(+3.14%)
Jun 08, 2021 0.1285 0.1291 0.1241 0.1241 24,050 -0.01(-4.32%)
Jun 07, 2021 0.1297 0.1400 0.1285 0.1297 61,200 +0.00(+1.89%)
Jun 04, 2021 0.1390 0.1390 0.1236 0.1273 43,277 -0.00(-2.90%)
Jun 03, 2021 0.1287 0.1329 0.1276 0.1311 23,672 -0.01(-3.96%)
Jun 02, 2021 0.1326 0.1385 0.1326 0.1365 18,186 -0.00(-0.73%)
Jun 01, 2021 0.1370 0.1385 0.1347 0.1375 76,518 +0.00(+3.15%)
May 28, 2021 0.1239 0.1333 0.1139 0.1333 163,462 +0.01(+7.33%)
May 27, 2021 0.1360 0.1360 0.1242 0.1242 39,800 -0.00(-0.40%)
May 26, 2021 0.1223 0.1247 0.1223 0.1247 28,200 +0.00(+0.24%)
May 25, 2021 0.1251 0.1285 0.1202 0.1244 40,400 -0.00(-0.48%)
May 24, 2021 0.1330 0.1345 0.1250 0.1250 89,560 -0.00(-0.16%)
May 21, 2021 0.1207 0.1290 0.1191 0.1252 188,579 +0.00(+0.16%)
May 20, 2021 0.1196 0.1283 0.1196 0.1250 138,300 +0.00(+0.64%)
May 19, 2021 0.1290 0.1291 0.1200 0.1242 28,500 -0.00(-0.08%)
May 18, 2021 0.1200 0.1253 0.1198 0.1243 82,368 +0.01(+7.16%)
May 17, 2021 0.1189 0.1204 0.1150 0.1160 43,805 +0.00(+0.43%)
May 14, 2021 0.1117 0.1205 0.1110 0.1155 722,400 +0.00(+3.68%)
May 13, 2021 0.1217 0.1217 0.1107 0.1114 89,936 -0.00(-3.05%)
May 12, 2021 0.1120 0.1149 0.1118 0.1149 41,730 +0.00(+2.59%)
May 11, 2021 0.1100 0.1163 0.1085 0.1120 76,166 +0.00(+1.73%)
May 10, 2021 0.1110 0.1140 0.1010 0.1101 160,800 -0.01(-4.76%)
May 07, 2021 0.1156 0.1156 0.1156 0.1156 2,916 +0.01(+5.09%)
May 06, 2021 0.1013 0.1115 0.1013 0.1100 80,741 +0.00(+2.80%)
May 05, 2021 0.1120 0.1144 0.1070 0.1070 61,690 -0.01(-5.89%)
May 04, 2021 0.1137 0.1137 0.1100 0.1137 12,800 -0.00(-0.35%)
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.