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 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.