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, 2021 0.1096 0.1144 0.1096 0.1139 33,100 +0.00(+1.24%)
Apr 29, 2021 0.1153 0.1153 0.1120 0.1125 73,700 -0.00(-1.32%)
Apr 28, 2021 0.1129 0.1150 0.1099 0.1140 4,010 -0.00(-0.87%)
Apr 27, 2021 0.1140 0.1150 0.1120 0.1150 201,000 +0.00(+1.95%)
Apr 26, 2021 0.1121 0.1163 0.1121 0.1128 38,921 -0.00(-1.40%)
Apr 23, 2021 0.1230 0.1230 0.1131 0.1144 35,900 +0.00(+1.69%)
Apr 22, 2021 0.1184 0.1184 0.1116 0.1125 171,160 +0.00(+3.31%)
Apr 21, 2021 0.1090 0.1090 0.1089 0.1089 25,036 +0.01(+5.63%)
Apr 20, 2021 0.1059 0.1113 0.1018 0.1031 164,315 -0.00(-4.27%)
Apr 19, 2021 0.1100 0.1130 0.1074 0.1077 378,216 -0.00(-1.01%)
Apr 16, 2021 0.1100 0.1100 0.1059 0.1088 20,800 +0.01(+5.32%)
Apr 15, 2021 0.1048 0.1081 0.1032 0.1033 114,014 -0.00(-0.67%)
Apr 14, 2021 0.1030 0.1040 0.1000 0.1040 10,400 -0.00(-0.38%)
Apr 13, 2021 0.1034 0.1044 0.1034 0.1044 63,650 +0.00(+0.87%)
Apr 12, 2021 0.1080 0.1081 0.1035 0.1035 25,171 -0.00(-3.90%)
Apr 09, 2021 0.1068 0.1081 0.1067 0.1077 10,400 +0.00(+0.28%)
Apr 08, 2021 0.1231 0.1231 0.1074 0.1074 66,288 -0.01(-6.61%)
Apr 07, 2021 0.1110 0.1150 0.1110 0.1150 15,238 +0.00(+3.60%)
Apr 06, 2021 0.1112 0.1166 0.1069 0.1110 7,683 -0.00(-0.89%)
Apr 05, 2021 0.1230 0.1230 0.1077 0.1120 23,522 +0.00(+0.00%)
Apr 01, 2021 0.1120 0.1156 0.1095 0.1120 135,500 -0.00(-3.28%)
Mar 31, 2021 0.1191 0.1195 0.1150 0.1158 18,707 -0.00(-1.03%)
Mar 30, 2021 0.1150 0.1220 0.1150 0.1170 69,740 +0.00(+1.47%)
Mar 29, 2021 0.1150 0.1220 0.1150 0.1153 249,158 -0.00(-3.27%)
Mar 26, 2021 0.1220 0.1220 0.1150 0.1192 143,600 +0.00(+3.65%)
Mar 25, 2021 0.1140 0.1198 0.1138 0.1150 264,181 -0.00(-0.69%)
Mar 24, 2021 0.1114 0.1159 0.1100 0.1158 92,000 +0.01(+7.72%)
Mar 23, 2021 0.1110 0.1110 0.1066 0.1075 20,800 -0.00(-4.02%)
Mar 22, 2021 0.1153 0.1240 0.1108 0.1120 36,939 -0.01(-5.08%)
Mar 19, 2021 0.1201 0.1203 0.1160 0.1180 35,100 +0.00(+1.81%)
Mar 18, 2021 0.1200 0.1208 0.1159 0.1159 53,682 +0.00(+1.67%)
Mar 17, 2021 0.1087 0.1169 0.1048 0.1140 103,334 +0.01(+8.57%)
Mar 16, 2021 0.1122 0.1122 0.0977 0.1050 25,398 +0.00(+5.00%)
Mar 15, 2021 0.0975 0.1000 0.0975 0.1000 6,000 +0.00(+0.50%)
Mar 12, 2021 0.1061 0.1061 0.0995 0.0995 41,000 -0.01(-6.22%)
Mar 11, 2021 0.1150 0.1150 0.1000 0.1061 60,345 -0.00(-0.84%)
Mar 10, 2021 0.1026 0.1113 0.1023 0.1070 62,950 +0.00(+4.09%)
Mar 09, 2021 0.1000 0.1028 0.1000 0.1028 10,490 -0.00(-3.02%)
Mar 08, 2021 0.1100 0.1100 0.0980 0.1060 74,479 +0.00(+3.21%)
Mar 05, 2021 0.0996 0.1075 0.0983 0.1027 101,800 +0.01(+5.44%)
Mar 04, 2021 0.1028 0.1040 0.0974 0.0974 5,690 -0.00(-0.71%)
Mar 03, 2021 0.0989 0.0989 0.0981 0.0981 1,254 -0.01(-5.67%)
Mar 02, 2021 0.0988 0.1044 0.0988 0.1040 11,060 -0.00(-2.89%)
Mar 01, 2021 0.1066 0.1071 0.1001 0.1071 3,650 +0.01(+8.40%)
Feb 26, 2021 0.0942 0.0988 0.0941 0.0988 45,000 -0.00(-0.60%)
Feb 25, 2021 0.1001 0.1137 0.0994 0.0994 126,180 -0.00(-4.33%)
Feb 24, 2021 0.1062 0.1092 0.1025 0.1039 76,606 -0.00(-0.48%)
Feb 23, 2021 0.1071 0.1100 0.0939 0.1044 562,771 +0.01(+8.64%)
Feb 22, 2021 0.0890 0.0961 0.0856 0.0961 67,250 +0.01(+7.98%)
Feb 19, 2021 0.0911 0.0959 0.0831 0.0890 216,900 -0.01(-10.73%)
Feb 18, 2021 0.1025 0.1025 0.0944 0.0997 9,964 +0.00(+2.57%)
Feb 17, 2021 0.1022 0.1075 0.0972 0.0972 37,000 -0.01(-11.64%)
Feb 16, 2021 0.1117 0.1129 0.1008 0.1100 109,423 -0.00(-0.45%)
Feb 12, 2021 0.1056 0.1143 0.1052 0.1105 26,600 +0.00(+1.56%)
Feb 11, 2021 0.0987 0.1104 0.0973 0.1088 85,876 +0.01(+6.25%)
Feb 10, 2021 0.1024 0.1117 0.1024 0.1024 24,310 -0.01(-6.99%)
Feb 09, 2021 0.1103 0.1107 0.0988 0.1101 406,857 +0.01(+4.86%)
Feb 08, 2021 0.1012 0.1112 0.1000 0.1050 307,877 +0.01(+11.58%)
Feb 05, 2021 0.0884 0.0949 0.0884 0.0941 66,700 +0.01(+9.80%)
Feb 04, 2021 0.0825 0.0857 0.0815 0.0857 41,059 +0.00(+3.88%)
Feb 03, 2021 0.0771 0.0868 0.0771 0.0825 196,541 +0.00(+3.13%)
Feb 02, 2021 0.0827 0.0827 0.0800 0.0800 59,790 -0.00(-4.99%)
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.