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 28, 2018 0.1324 0.1324 0.1324 0 +0.00(+0.91%)
Nov 26, 2018 0.1312 0.1312 0.1312 0 -0.01(-7.93%)
Nov 20, 2018 0.1425 0.1425 0.1425 0 -0.00(-3.06%)
Nov 19, 2018 0.1470 0.1470 0.1470 0.1470 300 +0.00(+0.82%)
Nov 16, 2018 0.1458 0.1458 0.1458 0.1458 5,000 -0.01(-4.71%)
Nov 13, 2018 0.1530 0.1530 0.1530 0 -0.02(-9.25%)
Nov 12, 2018 0.1686 0.1686 0.1686 0.1686 2,000 -0.00(-0.82%)
Nov 09, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Nov 08, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Nov 07, 2018 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Nov 06, 2018 0.1675 0.1750 0.1675 0.1750 10,770 +0.02(+10.34%)
Nov 01, 2018 0.1586 0.1586 0.1586 0 +0.00(+2.26%)
Oct 31, 2018 0.1378 0.1551 0.1378 0.1551 43,500 +0.01(+3.61%)
Oct 30, 2018 0.1530 0.1530 0.1497 0.1497 3,000 +0.01(+5.27%)
Oct 29, 2018 0.1700 0.1700 0.1422 0.1422 11,906 -0.02(-11.46%)
Oct 26, 2018 0.1690 0.1700 0.1479 0.1606 28,000 -0.01(-5.53%)
Oct 25, 2018 0.1559 0.1700 0.1559 0.1700 77,500 +0.03(+17.24%)
Oct 24, 2018 0.1450 0.1500 0.1450 0.1450 30,350 +0.00(+3.57%)
Oct 23, 2018 0.1397 0.1400 0.1397 0.1400 8,700 +0.01(+7.69%)
Oct 22, 2018 0.1251 0.1300 0.1251 0.1300 20,700 +0.00(+3.26%)
Oct 19, 2018 0.1329 0.1329 0.1259 0.1259 52,600 +0.02(+14.45%)
Oct 18, 2018 0.1018 0.1100 0.1018 0.1100 33,700 +0.02(+20.22%)
Oct 16, 2018 0.0915 0.0915 0.0915 0 -0.01(-7.58%)
Oct 15, 2018 0.1249 0.1249 0.0980 0.0990 111,000 -0.02(-14.58%)
Oct 12, 2018 0.1309 0.1320 0.1159 0.1159 58,000 +0.00(+0.87%)
Oct 11, 2018 0.1324 0.1324 0.1149 0.1149 22,000 +0.04(+59.36%)
Oct 05, 2018 0.0721 0.0721 0.0721 0 -0.01(-17.03%)
Oct 03, 2018 0.0869 0.0869 0.0869 0 +0.02(+36.21%)
Oct 02, 2018 0.0638 0.0638 0.0638 0.0638 6,000 -0.01(-7.54%)
Oct 01, 2018 0.0690 0.0690 0.0690 0.0690 3,500 +0.01(+7.81%)
Sep 28, 2018 0.0580 0.0640 0.0580 0.0640 70,000 +0.00(+3.23%)
Sep 27, 2018 0.0570 0.0641 0.0570 0.0620 99,540 -0.00(-4.62%)
Sep 26, 2018 0.0560 0.0650 0.0527 0.0650 283,654 +0.01(+8.33%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Sep 24, 2018 0.0520 0.0600 0.0520 0.0600 199,000 +0.00(+5.26%)
Sep 21, 2018 0.0550 0.0593 0.0550 0.0570 216,000 -0.00(-6.25%)
Sep 20, 2018 0.0608 0.0608 0.0608 0.0608 43,000 -0.01(-15.56%)
Sep 18, 2018 0.0720 0.0720 0.0720 0 -0.01(-13.15%)
Sep 17, 2018 0.0830 0.0830 0.0829 0.0829 25,000 +0.00(+1.10%)
Sep 13, 2018 0.0820 0.0820 0.0820 0 -0.00(-5.53%)
Sep 12, 2018 0.0827 0.0868 0.0827 0.0868 43,500 +0.01(+7.16%)
Sep 10, 2018 0.0810 0.0810 0.0810 0 -0.00(-4.59%)
Sep 06, 2018 0.0849 0.0849 0.0849 0 +0.01(+9.41%)
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.