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

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0315 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 31, 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 (%)
Oct 31, 2017 0.4360 0.4360 0.4360 0 -0.03(-5.48%)
Oct 30, 2017 0.4131 0.4700 0.4131 0.4613 155,000 +0.06(+15.85%)
Oct 27, 2017 0.3683 0.3982 0.3683 0.3982 8,702 +0.02(+6.36%)
Oct 26, 2017 0.3744 0.3744 0.3744 0.3744 3,000 -0.00(-0.58%)
Oct 25, 2017 0.4000 0.4000 0.3766 0.3766 20,150 -0.02(-5.61%)
Oct 24, 2017 0.3990 0.3990 0.3990 0.3990 2,500 -0.00(-0.13%)
Oct 23, 2017 0.3995 0.3995 0.3995 0.3995 200 +0.00(+0.18%)
Oct 20, 2017 0.4155 0.4155 0.3988 0.3988 3,400 -0.01(-1.43%)
Oct 19, 2017 0.4046 0.4046 0.4046 0.4046 8,000 -0.00(-0.47%)
Oct 18, 2017 0.4210 0.4210 0.4065 0.4065 10,000 -0.02(-4.96%)
Oct 17, 2017 0.4350 0.4350 0.4277 0.4277 1,900 -0.01(-2.57%)
Oct 16, 2017 0.4351 0.4390 0.4351 0.4390 7,000 +0.02(+5.02%)
Oct 13, 2017 0.4180 0.4180 0.4180 0.4180 1,600 +0.02(+5.29%)
Oct 12, 2017 0.3991 0.3991 0.3970 0.3970 1,500 -0.04(-8.46%)
Oct 10, 2017 0.4337 0.4337 0.4337 0 +0.03(+7.64%)
Oct 06, 2017 0.4029 0.4029 0.4029 0 -0.02(-5.33%)
Oct 05, 2017 0.4200 0.4344 0.4000 0.4256 30,850 -0.04(-9.04%)
Oct 04, 2017 0.3822 0.4679 0.3822 0.4679 73,602 +0.09(+22.39%)
Oct 03, 2017 0.3823 0.3823 0.3823 0.3823 5,000 +0.00(+1.03%)
Sep 29, 2017 0.3784 0.3784 0.3784 0 +0.00(+0.93%)
Sep 28, 2017 0.3790 0.3796 0.3749 0.3749 25,500 -0.02(-5.40%)
Sep 25, 2017 0.3963 0.3963 0.3963 0 +0.02(+4.59%)
Sep 22, 2017 0.3798 0.3798 0.3789 0.3789 15,000 +0.01(+2.21%)
Sep 21, 2017 0.3688 0.3740 0.3591 0.3707 19,300 -0.04(-9.59%)
Sep 19, 2017 0.4100 0.4100 0.4100 0 +0.02(+5.18%)
Sep 18, 2017 0.3898 0.3898 0.3898 0.3898 2,337 +0.01(+3.31%)
Sep 15, 2017 0.4058 0.4058 0.3500 0.3773 11,119 -0.03(-7.05%)
Sep 14, 2017 0.4300 0.4300 0.4059 0.4059 2,000 -0.00(-0.51%)
Sep 13, 2017 0.4113 0.4180 0.4080 0.4080 7,000 -0.00(-1.16%)
Sep 12, 2017 0.4128 0.4128 0.4128 0.4128 25,000 -0.01(-2.46%)
Sep 11, 2017 0.4071 0.4232 0.4058 0.4232 20,118 +0.02(+5.38%)
Sep 08, 2017 0.3810 0.4017 0.3806 0.4016 50,300 +0.01(+1.98%)
Sep 07, 2017 0.4100 0.4100 0.3938 0.3938 45,500 -0.02(-4.70%)
Sep 06, 2017 0.4213 0.4213 0.4039 0.4132 69,240 +0.01(+1.35%)
Sep 05, 2017 0.4000 0.4393 0.4000 0.4077 62,900 +0.01(+2.33%)
Sep 01, 2017 0.4050 0.4058 0.3936 0.3984 26,600 +0.03(+8.11%)
Aug 31, 2017 0.3969 0.3974 0.3620 0.3685 56,000 -0.03(-6.61%)
Aug 30, 2017 0.3900 0.3946 0.3900 0.3946 11,136 -0.00(-0.60%)
Aug 29, 2017 0.4102 0.4102 0.3900 0.3970 19,264 -0.01(-3.19%)
Aug 28, 2017 0.4196 0.4208 0.4023 0.4101 54,400 -0.00(-0.15%)
Aug 25, 2017 0.4016 0.4108 0.3889 0.4107 37,800 +0.02(+5.04%)
Aug 24, 2017 0.4090 0.4092 0.3900 0.3910 26,300 -0.02(-4.31%)
Aug 23, 2017 0.3992 0.4169 0.3992 0.4086 41,000 +0.01(+3.16%)
Aug 22, 2017 0.4200 0.4300 0.3961 0.3961 34,500 -0.02(-4.74%)
Aug 21, 2017 0.4165 0.4167 0.4006 0.4158 66,000 +0.01(+1.49%)
Aug 18, 2017 0.4239 0.4400 0.4097 0.4097 147,636 +0.01(+2.97%)
Aug 16, 2017 0.3979 0.3979 0.3979 0 -0.01(-2.95%)
Aug 15, 2017 0.3704 0.4100 0.3700 0.4100 32,500 +0.03(+6.80%)
Aug 14, 2017 0.3701 0.3839 0.3701 0.3839 26,750 +0.00(+0.44%)
Aug 11, 2017 0.3987 0.3987 0.3729 0.3822 38,600 -0.01(-3.73%)
Aug 10, 2017 0.4051 0.4200 0.3970 0.3970 16,700 -0.05(-11.58%)
Aug 09, 2017 0.4500 0.4500 0.4483 0.4490 10,050 -0.00(-0.22%)
Aug 08, 2017 0.4600 0.4600 0.4500 0.4500 25,700 -0.01(-2.17%)
Aug 07, 2017 0.4600 0.4600 0.4600 0.4600 2,500 -0.01(-2.15%)
Aug 04, 2017 0.4938 0.4938 0.4701 0.4701 18,000 -0.02(-5.01%)
Aug 03, 2017 0.5230 0.5400 0.4910 0.4949 55,800 -0.01(-1.22%)
Aug 02, 2017 0.4900 0.5010 0.4900 0.5010 4,500 +0.01(+2.41%)
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.