Skip to main content

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.0265 0.0265 0.0265 0.0265 300 +0.00(+14.72%)
Jul 28, 2022 0.0231 0.0231 0.0231 0.0231 20,000 -0.00(-9.41%)
Jul 27, 2022 0.0255 0.0255 0.0255 0.0255 11,000 +0.00(+3.66%)
Jul 25, 2022 0.0246 0 +0.00(+23.00%)
Jul 19, 2022 0.0200 0 +0.00(+0.00%)
Jul 14, 2022 0.0200 0 -0.00(-6.98%)
Jul 13, 2022 0.0210 0.0215 0.0210 0.0215 29,950 +0.00(+2.38%)
Jul 12, 2022 0.0210 0.0210 0.0200 0.0210 155,360 +0.00(+0.00%)
Jul 11, 2022 0.0205 0.0210 0.0205 0.0210 14,500 -0.00(-2.33%)
Jul 08, 2022 0.0218 0.0218 0.0200 0.0215 154,000 -0.00(-3.59%)
Jul 07, 2022 0.0260 0.0260 0.0223 0.0223 90,900 -0.00(-14.23%)
Jul 06, 2022 0.0271 0.0277 0.0248 0.0260 19,000 +0.00(+4.00%)
Jul 05, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 01, 2022 0.0255 0.0259 0.0250 0.0250 61,000 -0.00(-7.75%)
Jun 30, 2022 0.0274 0.0274 0.0271 0.0271 70,008 +0.00(+8.40%)
Jun 29, 2022 0.0264 0.0278 0.0250 0.0250 249,525 -0.00(-1.96%)
Jun 28, 2022 0.0255 0.0255 0.0255 0.0255 249,910 -0.01(-19.05%)
Jun 23, 2022 0.0315 0 +0.00(+0.00%)
Jun 22, 2022 0.0315 0.0315 0.0315 0.0315 1,298 +0.00(+18.42%)
Jun 21, 2022 0.0318 0.0318 0.0266 0.0266 3,770 +0.00(+17.18%)
Jun 16, 2022 0.0227 0 -0.00(-4.22%)
Jun 14, 2022 0.0237 0 -0.00(-2.47%)
Jun 13, 2022 0.0270 0.0270 0.0227 0.0243 144,956 -0.00(-12.27%)
Jun 10, 2022 0.0228 0.0281 0.0200 0.0277 234,000 +0.00(+0.00%)
Jun 09, 2022 0.0276 0.0277 0.0276 0.0277 64,410 +0.00(+0.73%)
Jun 08, 2022 0.0250 0.0275 0.0238 0.0275 62,200 +0.00(+10.00%)
Jun 07, 2022 0.0275 0.0275 0.0225 0.0250 44,635 -0.00(-9.09%)
Jun 06, 2022 0.0273 0.0275 0.0273 0.0275 11,250 +0.00(+10.00%)
Jun 03, 2022 0.0282 0.0282 0.0250 0.0250 70,000 -0.00(-8.09%)
Jun 02, 2022 0.0269 0.0272 0.0269 0.0272 31,167 +0.00(+4.62%)
Jun 01, 2022 0.0250 0.0260 0.0250 0.0260 1,700 -0.00(-4.76%)
May 31, 2022 0.0273 0.0273 0.0273 0.0273 20,600 +0.00(+6.23%)
May 27, 2022 0.0253 0.0257 0.0250 0.0257 33,275 -0.00(-4.81%)
May 26, 2022 0.0260 0.0273 0.0260 0.0270 91,169 -0.00(-7.22%)
May 25, 2022 0.0280 0.0300 0.0233 0.0291 111,500 +0.00(+2.46%)
May 24, 2022 0.0289 0.0289 0.0254 0.0284 100,325 -0.00(-9.55%)
May 20, 2022 0.0314 0 -0.00(-4.56%)
May 19, 2022 0.0310 0.0338 0.0310 0.0329 22,666 +0.00(+17.08%)
May 18, 2022 0.0341 0.0368 0.0281 0.0281 303,166 -0.01(-17.60%)
May 17, 2022 0.0425 0.0468 0.0341 0.0341 536,712 -0.01(-25.87%)
May 16, 2022 0.0460 0.0460 0.0460 0.0460 100 +0.00(+4.78%)
May 13, 2022 0.0520 0.0520 0.0439 0.0439 25,702 -0.01(-13.92%)
May 12, 2022 0.0425 0.0510 0.0425 0.0510 48,000 +0.01(+20.00%)
May 11, 2022 0.0425 0.0425 0.0425 0.0425 5,000 -0.00(-3.19%)
May 10, 2022 0.0499 0.0499 0.0439 0.0439 20,300 +0.00(+3.05%)
May 09, 2022 0.0426 0.0426 0.0426 0.0426 20,000 +0.00(+0.00%)
May 06, 2022 0.0426 0.0426 0.0426 0.0426 8,100 -0.01(-16.80%)
May 05, 2022 0.0462 0.0512 0.0460 0.0512 77,456 -0.00(-3.03%)
May 04, 2022 0.0380 0.0528 0.0380 0.0528 70,117 +0.01(+35.73%)
May 03, 2022 0.0389 0.0400 0.0387 0.0389 51,525 -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.