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
Last Price Updated: 9:30 AM EDT, Jun 20, 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 (%)
Aug 31, 2020 0.1295 0.1459 0.1295 0.1394 16,065 +0.00(+0.43%)
Aug 28, 2020 0.1378 0.1388 0.1296 0.1388 105,500 +0.00(+2.51%)
Aug 27, 2020 0.1367 0.1400 0.1274 0.1354 37,724 -0.00(-1.67%)
Aug 26, 2020 0.1380 0.1400 0.1376 0.1377 27,190 +0.00(+1.10%)
Aug 25, 2020 0.1333 0.1362 0.1286 0.1362 235,543 -0.00(-1.45%)
Aug 24, 2020 0.1365 0.1382 0.1310 0.1382 103,110 -0.00(-1.92%)
Aug 21, 2020 0.1320 0.1409 0.1296 0.1409 72,600 +0.00(+2.10%)
Aug 20, 2020 0.1525 0.1525 0.1307 0.1380 170,113 -0.01(-4.70%)
Aug 19, 2020 0.1560 0.1560 0.1425 0.1448 188,565 -0.02(-9.73%)
Aug 18, 2020 0.1740 0.1787 0.1571 0.1604 259,653 -0.00(-0.43%)
Aug 17, 2020 0.1473 0.1720 0.1473 0.1611 160,584 +0.01(+3.27%)
Aug 14, 2020 0.1760 0.1760 0.1508 0.1560 64,000 -0.00(-1.89%)
Aug 13, 2020 0.1580 0.1616 0.1580 0.1590 92,203 +0.01(+4.61%)
Aug 12, 2020 0.1585 0.1603 0.1492 0.1520 78,415 -0.01(-8.71%)
Aug 11, 2020 0.1600 0.1720 0.1538 0.1665 81,631 +0.00(+0.79%)
Aug 10, 2020 0.1860 0.1860 0.1650 0.1652 151,800 -0.00(-2.71%)
Aug 07, 2020 0.1720 0.1731 0.1605 0.1698 221,400 -0.00(-2.36%)
Aug 06, 2020 0.1715 0.1900 0.1704 0.1739 75,200 -0.01(-3.39%)
Aug 05, 2020 0.1930 0.2098 0.1800 0.1800 342,483 +0.00(+0.06%)
Aug 04, 2020 0.1653 0.1800 0.1620 0.1799 335,459 +0.01(+8.31%)
Aug 03, 2020 0.1591 0.1700 0.1500 0.1661 322,024 +0.01(+5.13%)
Jul 31, 2020 0.1518 0.1650 0.1518 0.1580 437,200 +0.01(+8.97%)
Jul 30, 2020 0.2771 0.2771 0.1380 0.1450 3,553,218 -0.14(-48.62%)
Jul 29, 2020 0.3080 0.3080 0.2767 0.2822 269,227 -0.00(-0.98%)
Jul 28, 2020 0.3100 0.3100 0.2778 0.2850 92,071 -0.01(-4.84%)
Jul 27, 2020 0.2925 0.3120 0.2773 0.2995 313,368 +0.02(+5.31%)
Jul 24, 2020 0.2368 0.2900 0.2287 0.2844 769,200 +0.06(+27.59%)
Jul 23, 2020 0.2400 0.2400 0.2180 0.2229 218,350 -0.00(-0.18%)
Jul 22, 2020 0.2297 0.2328 0.2141 0.2233 145,186 +0.01(+2.53%)
Jul 21, 2020 0.2280 0.2323 0.2101 0.2178 735,263 +0.02(+8.90%)
Jul 20, 2020 0.1917 0.2000 0.1840 0.2000 228,542 +0.01(+7.12%)
Jul 17, 2020 0.1740 0.2008 0.1740 0.1867 182,300 -0.01(-3.86%)
Jul 16, 2020 0.2071 0.2089 0.1942 0.1942 162,208 -0.01(-5.22%)
Jul 15, 2020 0.2050 0.2050 0.1931 0.2049 106,226 +0.00(+0.44%)
Jul 14, 2020 0.2090 0.2179 0.1910 0.2040 139,910 -0.01(-2.67%)
Jul 13, 2020 0.2100 0.2310 0.2060 0.2096 96,349 -0.00(-0.19%)
Jul 10, 2020 0.2033 0.2163 0.1986 0.2100 328,700 +0.01(+3.70%)
Jul 09, 2020 0.2100 0.2120 0.1930 0.2025 293,045 +0.00(+1.76%)
Jul 08, 2020 0.2051 0.2087 0.1960 0.1990 170,300 -0.01(-2.93%)
Jul 07, 2020 0.2224 0.2224 0.2002 0.2050 303,474 -0.01(-4.92%)
Jul 06, 2020 0.2070 0.2403 0.1900 0.2156 485,269 +0.02(+11.54%)
Jul 02, 2020 0.2110 0.2110 0.1888 0.1933 331,900 -0.02(-7.95%)
Jul 01, 2020 0.2180 0.2200 0.2037 0.2100 60,200 +0.00(+0.72%)
Jun 30, 2020 0.2089 0.2200 0.2000 0.2085 666,814 +0.02(+9.62%)
Jun 29, 2020 0.1445 0.1920 0.1400 0.1902 757,451 +0.05(+39.85%)
Jun 26, 2020 0.1447 0.1455 0.1360 0.1360 207,300 -0.00(-0.87%)
Jun 25, 2020 0.1301 0.1410 0.1301 0.1372 80,453 +0.01(+4.81%)
Jun 24, 2020 0.1530 0.1530 0.1309 0.1309 81,256 -0.02(-11.85%)
Jun 23, 2020 0.1310 0.1485 0.1307 0.1485 168,875 +0.02(+18.14%)
Jun 22, 2020 0.1194 0.1306 0.1189 0.1257 114,993 +0.01(+5.28%)
Jun 19, 2020 0.1120 0.1194 0.1056 0.1194 171,900 +0.01(+4.74%)
Jun 18, 2020 0.1088 0.1160 0.1088 0.1140 162,056 -0.00(-1.89%)
Jun 17, 2020 0.1150 0.1199 0.1101 0.1162 76,610 +0.01(+5.64%)
Jun 16, 2020 0.1220 0.1220 0.1100 0.1100 27,100 -0.00(-0.90%)
Jun 15, 2020 0.1161 0.1161 0.1100 0.1110 93,746 -0.00(-3.48%)
Jun 12, 2020 0.1076 0.1150 0.1076 0.1150 71,100 +0.00(+3.60%)
Jun 11, 2020 0.1136 0.1184 0.1080 0.1110 123,817 -0.01(-6.25%)
Jun 10, 2020 0.1158 0.1215 0.1158 0.1184 43,100 +0.00(+3.86%)
Jun 09, 2020 0.1150 0.1150 0.1119 0.1140 59,599 +0.00(+1.42%)
Jun 08, 2020 0.1130 0.1170 0.1100 0.1124 82,034 +0.00(+2.18%)
Jun 05, 2020 0.1174 0.1174 0.1100 0.1100 89,300 -0.01(-6.54%)
Jun 04, 2020 0.1097 0.1177 0.1097 0.1177 157,800 +0.00(+2.62%)
Jun 03, 2020 0.1151 0.1202 0.1091 0.1147 195,640 -0.01(-4.42%)
Jun 02, 2020 0.1286 0.1390 0.1180 0.1200 307,302 -0.00(-2.83%)
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.