Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0200 UNCHANGED
Last Price Updated: 1:28 PM EDT, May 8, 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 (%)
Apr 30, 2019 0.0947 0.0947 0.0947 0 -0.00(-4.92%)
Apr 29, 2019 0.0960 0.1115 0.0960 0.0996 15,850 -0.00(-4.32%)
Apr 26, 2019 0.1070 0.1097 0.0977 0.1041 104,800 -0.00(-1.79%)
Apr 25, 2019 0.1039 0.1090 0.1038 0.1060 151,000 +0.00(+2.91%)
Apr 24, 2019 0.1020 0.1041 0.0999 0.1030 44,000 -0.01(-8.85%)
Apr 23, 2019 0.1024 0.1130 0.1024 0.1130 21,690 +0.00(+0.89%)
Apr 22, 2019 0.1019 0.1120 0.1019 0.1120 37,000 +0.01(+12.34%)
Apr 18, 2019 0.1148 0.1148 0.0997 0.0997 35,500 -0.02(-16.92%)
Apr 17, 2019 0.1165 0.1329 0.1165 0.1200 33,571 +0.00(+4.17%)
Apr 15, 2019 0.1152 0.1152 0.1152 0 -0.01(-9.58%)
Apr 12, 2019 0.1240 0.1274 0.1240 0.1274 41,000 +0.01(+8.24%)
Apr 11, 2019 0.1220 0.1381 0.1177 0.1177 25,044 -0.02(-15.38%)
Apr 10, 2019 0.1500 0.1500 0.1391 0.1391 12,083 -0.01(-5.12%)
Apr 09, 2019 0.1418 0.1549 0.1418 0.1466 97,000 +0.01(+9.98%)
Apr 08, 2019 0.1247 0.1360 0.1247 0.1333 31,700 +0.01(+9.89%)
Apr 05, 2019 0.1290 0.1290 0.1141 0.1213 63,000 -0.00(-2.80%)
Apr 04, 2019 0.1124 0.1293 0.1119 0.1248 53,114 +0.03(+30.82%)
Apr 03, 2019 0.1050 0.1050 0.0954 0.0954 55,300 -0.01(-9.14%)
Apr 02, 2019 0.1092 0.1092 0.1050 0.1050 114,200 -0.00(-0.19%)
Apr 01, 2019 0.1050 0.1100 0.1034 0.1052 36,000 -0.00(-2.41%)
Mar 29, 2019 0.1120 0.1120 0.1050 0.1078 10,400 -0.01(-7.07%)
Mar 28, 2019 0.1051 0.1160 0.1051 0.1160 13,953 -0.01(-6.30%)
Mar 27, 2019 0.1263 0.1263 0.1181 0.1238 14,000 -0.00(-1.98%)
Mar 26, 2019 0.1176 0.1263 0.1140 0.1263 80,500 +0.01(+10.02%)
Mar 25, 2019 0.1310 0.1310 0.1148 0.1148 26,100 +0.01(+5.71%)
Mar 22, 2019 0.1138 0.1138 0.1086 0.1086 25,100 +0.00(+1.50%)
Mar 21, 2019 0.1130 0.1130 0.1070 0.1070 15,000 -0.00(-3.52%)
Mar 20, 2019 0.1100 0.1109 0.1026 0.1109 19,000 +0.01(+5.52%)
Mar 19, 2019 0.1080 0.1080 0.1051 0.1051 16,690 -0.01(-6.49%)
Mar 18, 2019 0.1069 0.1144 0.1057 0.1124 46,600 +0.01(+7.05%)
Mar 15, 2019 0.1040 0.1060 0.1011 0.1050 48,500 +0.00(+1.06%)
Mar 14, 2019 0.1000 0.1070 0.0997 0.1039 71,900 -0.01(-6.14%)
Mar 13, 2019 0.1080 0.1107 0.1000 0.1107 134,100 +0.01(+11.59%)
Mar 12, 2019 0.1066 0.1066 0.0986 0.0992 53,000 +0.00(+0.30%)
Mar 11, 2019 0.1000 0.1000 0.0969 0.0989 97,250 -0.00(-3.98%)
Mar 08, 2019 0.0951 0.1030 0.0951 0.1030 13,000 +0.00(+1.98%)
Mar 07, 2019 0.1020 0.1020 0.1010 0.1010 15,000 -0.01(-5.61%)
Mar 06, 2019 0.1072 0.1100 0.1070 0.1070 32,800 -0.00(-1.29%)
Mar 05, 2019 0.1098 0.1098 0.1084 0.1084 10,300 -0.00(-3.04%)
Mar 04, 2019 0.1250 0.1250 0.1118 0.1118 6,500 -0.01(-7.98%)
Mar 01, 2019 0.1321 0.1321 0.1215 0.1215 20,900 -0.02(-11.18%)
Feb 27, 2019 0.1368 0.1368 0.1368 0 -0.01(-3.80%)
Feb 26, 2019 0.1422 0.1422 0.1422 0.1422 3,000 -0.01(-8.26%)
Feb 25, 2019 0.1650 0.1660 0.1492 0.1550 160,137 -0.00(-1.84%)
Feb 22, 2019 0.1456 0.1592 0.1456 0.1579 8,900 +0.01(+5.76%)
Feb 20, 2019 0.1493 0.1493 0.1493 0 -0.01(-4.54%)
Feb 19, 2019 0.1374 0.1609 0.1201 0.1564 85,050 +0.02(+13.83%)
Feb 14, 2019 0.1374 0.1374 0.1374 0 -0.01(-5.24%)
Feb 13, 2019 0.1450 0.1450 0.1450 0.1450 3,000 +0.01(+10.94%)
Feb 12, 2019 0.1307 0.1307 0.1307 0.1307 2,040 +0.00(+0.00%)
Feb 11, 2019 0.1307 0.1307 0.1307 0.1307 2,040 -0.01(-7.44%)
Feb 08, 2019 0.1412 0.1412 0.1412 0.1412 9,100 +0.00(+0.00%)
Feb 07, 2019 0.1392 0.1412 0.1392 0.1412 10,100 +0.00(+0.00%)
Feb 06, 2019 0.1412 0.1412 0.1412 0.1412 4,500 +0.00(+0.71%)
Feb 05, 2019 0.1450 0.1450 0.1400 0.1402 8,400 +0.01(+6.53%)
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.