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 28, 2017 0.2380 0.2380 0.2380 0.2380 4,000 -0.02(-8.46%)
Apr 27, 2017 0.2352 0.2600 0.2352 0.2600 26,000 +0.02(+8.33%)
Apr 24, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 13, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 12, 2017 0.2490 0.2600 0.2490 0.2600 3,682 +0.01(+2.97%)
Apr 11, 2017 0.2525 0.2525 0.2525 0.2525 5,000 -0.01(-5.50%)
Apr 03, 2017 0.2672 0.2672 0.2672 0 +0.06(+31.24%)
Mar 29, 2017 0.2036 0.2036 0.2036 0 +0.01(+5.66%)
Mar 27, 2017 0.1927 0.1927 0.1927 0 +0.01(+5.36%)
Mar 22, 2017 0.1829 0.1829 0.1829 0 -0.01(-6.59%)
Mar 20, 2017 0.1958 0.1958 0.1958 0 -0.00(-2.39%)
Mar 13, 2017 0.2006 0.2006 0.2006 0 -0.05(-19.76%)
Mar 08, 2017 0.2500 0.2500 0.2500 0 +0.04(+17.26%)
Mar 07, 2017 0.2100 0.2132 0.2100 0.2132 45,000 +0.01(+2.70%)
Mar 06, 2017 0.2148 0.2190 0.1890 0.2076 55,150 -0.00(-1.84%)
Mar 03, 2017 0.2226 0.2226 0.1952 0.2115 22,000 +0.01(+5.75%)
Feb 28, 2017 0.2000 0.2000 0.2000 0 +0.01(+3.63%)
Feb 27, 2017 0.1930 0.1930 0.1930 0.1930 11,000 +0.03(+17.97%)
Feb 23, 2017 0.1636 0.1636 0.1636 0 -0.03(-15.23%)
Feb 13, 2017 0.1930 0.1930 0.1930 0 -0.02(-8.27%)
Feb 10, 2017 0.1990 0.2105 0.1990 0.2104 21,600 +0.02(+10.39%)
Feb 08, 2017 0.1906 0.1906 0.1906 0 -0.01(-3.35%)
Feb 07, 2017 0.1972 0.1972 0.1972 0.1972 2,500 -0.01(-3.43%)
Feb 06, 2017 0.2000 0.2100 0.2000 0.2042 18,000 +0.01(+3.65%)
Feb 03, 2017 0.1970 0.1970 0.1970 0.1970 8,750 +0.00(+0.31%)
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.