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 (%)
Feb 28, 2023 0.0080 0.0080 0.0080 0.0080 6,000 +0.00(+0.00%)
Feb 27, 2023 0.0090 0.0090 0.0080 0.0080 5,575 +0.00(+6.67%)
Feb 23, 2023 0.0075 0 +0.00(+41.51%)
Feb 22, 2023 0.0097 0.0097 0.0053 0.0053 13,111 +0.00(+1.92%)
Feb 21, 2023 0.0140 0.0140 0.0052 0.0052 80,000 -0.01(-62.86%)
Feb 16, 2023 0.0140 0 +0.00(+38.61%)
Feb 08, 2023 0.0101 0 -0.00(-15.13%)
Feb 03, 2023 0.0119 25,772 -0.00(-0.83%)
Feb 02, 2023 0.0120 0.0120 0.0120 0.0120 93,000 +0.00(+0.00%)
Feb 01, 2023 0.0130 0.0130 0.0120 0.0120 37,102 -0.00(-20.00%)
Jan 30, 2023 0.0150 1 -0.01(-25.00%)
Jan 27, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+100.00%)
Jan 26, 2023 0.0149 0.0450 0.0100 0.0100 90,551 +0.01(+122.22%)
Jan 25, 2023 0.0250 0.0250 0.0045 0.0045 87,669 -0.01(-62.50%)
Jan 24, 2023 0.0120 0.0120 0.0120 0.0120 35,000 +0.00(+20.00%)
Jan 19, 2023 0.0100 0 -0.00(-9.09%)
Jan 17, 2023 0.0110 0 +0.00(+10.00%)
Jan 13, 2023 0.0100 0.0140 0.0045 0.0100 394,566 -0.00(-28.57%)
Jan 12, 2023 0.0200 0.0200 0.0123 0.0140 32,800 +0.00(+40.00%)
Jan 10, 2023 0.0100 0 +0.00(+3.09%)
Jan 09, 2023 0.0097 0.0097 0.0097 0.0097 1,000 +0.01(+115.56%)
Jan 06, 2023 0.0045 0.0045 0.0045 0.0045 6,500 -0.01(-59.82%)
Jan 04, 2023 0.0112 0 -0.00(-17.04%)
Jan 03, 2023 0.0135 0.0135 0.0135 0.0135 2,550 +0.00(+55.17%)
Dec 30, 2022 0.0140 0.0140 0.0087 0.0087 83,570 -0.00(-24.35%)
Dec 29, 2022 0.0115 0.0115 0.0115 0.0115 29,050 +0.00(+26.37%)
Dec 28, 2022 0.0088 0.0144 0.0087 0.0091 137,550 -0.00(-9.00%)
Dec 27, 2022 0.0100 0.0150 0.0099 0.0100 263,830 -0.00(-5.66%)
Dec 23, 2022 0.0100 0.0144 0.0100 0.0106 214,500 +0.00(+6.00%)
Dec 22, 2022 0.0159 0.0159 0.0100 0.0100 35,220 +0.00(+0.00%)
Dec 21, 2022 0.0150 0.0150 0.0100 0.0100 141,500 -0.00(-33.33%)
Dec 20, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Dec 19, 2022 0.0240 0.0240 0.0100 0.0100 259,500 +0.00(+0.00%)
Dec 16, 2022 0.0087 0.0100 0.0053 0.0100 60,000 +0.00(+14.94%)
Dec 14, 2022 0.0087 0 +0.00(+0.00%)
Dec 13, 2022 0.0150 0.0240 0.0087 0.0087 92,970 -0.01(-37.86%)
Dec 09, 2022 0.0140 0 +0.00(+40.00%)
Dec 08, 2022 0.0125 0.0200 0.0087 0.0100 372,415 -0.00(-33.33%)
Dec 07, 2022 0.0150 0.0208 0.0125 0.0150 72,250 +0.00(+20.00%)
Dec 06, 2022 0.0125 0.0125 0.0125 0.0125 5,000 -0.00(-16.67%)
Dec 05, 2022 0.0150 0.0150 0.0111 0.0150 101,500 +0.00(+36.36%)
Dec 02, 2022 0.0120 0.0120 0.0110 0.0110 129,397 -0.01(-50.00%)
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.