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
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 5, 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 (%)
Nov 30, 2017 0.2603 0.2800 0.2603 0.2800 31,000 +0.02(+6.63%)
Nov 29, 2017 0.2600 0.2626 0.2500 0.2626 32,500 +0.00(+1.00%)
Nov 28, 2017 0.2699 0.2699 0.2517 0.2600 52,395 -0.01(-3.88%)
Nov 27, 2017 0.2815 0.3068 0.2705 0.2705 17,500 -0.02(-5.42%)
Nov 24, 2017 0.2854 0.2860 0.2854 0.2860 2,200 -0.02(-6.47%)
Nov 22, 2017 0.2570 0.3058 0.2570 0.3058 13,000 +0.04(+14.15%)
Nov 21, 2017 0.2724 0.2763 0.2640 0.2679 22,000 -0.01(-2.69%)
Nov 20, 2017 0.2598 0.2770 0.2400 0.2753 172,487 +0.01(+4.12%)
Nov 17, 2017 0.2855 0.2855 0.2644 0.2644 25,300 -0.01(-5.06%)
Nov 16, 2017 0.2493 0.2787 0.2493 0.2785 101,000 -0.00(-0.43%)
Nov 15, 2017 0.3071 0.3071 0.2797 0.2797 31,418 -0.01(-4.57%)
Nov 14, 2017 0.2937 0.3104 0.2929 0.2931 16,369 -0.00(-0.03%)
Nov 13, 2017 0.3165 0.3460 0.2809 0.2932 197,826 -0.07(-19.67%)
Nov 10, 2017 0.3750 0.3750 0.3650 0.3650 1,150 +0.00(+0.00%)
Nov 09, 2017 0.3670 0.3670 0.3650 0.3650 8,000 -0.04(-9.02%)
Nov 07, 2017 0.4012 0.4012 0.4012 0 -0.00(-0.50%)
Nov 06, 2017 0.4032 0.4032 0.4032 0.4032 500 -0.03(-7.52%)
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%)
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.