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: 2:06 PM EDT, Jun 6, 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 (%)
Mar 03, 2023 0.0164 0 -0.00(-15.46%)
Mar 01, 2023 0.0194 0 +0.01(+142.50%)
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%)
Dec 01, 2022 0.0231 0.0231 0.0110 0.0220 133,850 +0.01(+91.30%)
Nov 30, 2022 0.0151 0.0302 0.0110 0.0115 43,500 -0.02(-61.67%)
Nov 29, 2022 0.0240 0.0300 0.0010 0.0300 167,598 +0.01(+30.43%)
Sep 12, 2022 0.0230 0 -0.00(-4.96%)
Sep 01, 2022 0.0242 7,800 +0.00(+0.83%)
Aug 31, 2022 0.0240 0.0240 0.0240 0.0240 5,001 -0.00(-0.41%)
Aug 30, 2022 0.0201 0.0241 0.0201 0.0241 2,000 +0.00(+1.26%)
Aug 29, 2022 0.0201 0.0238 0.0201 0.0238 16,200 -0.01(-17.93%)
Aug 25, 2022 0.0290 0 +0.00(+0.35%)
Aug 24, 2022 0.0320 0.0320 0.0289 0.0289 125,400 +0.00(+7.04%)
Aug 23, 2022 0.0225 0.0280 0.0225 0.0270 80,975 +0.01(+35.00%)
Aug 22, 2022 0.0319 0.0319 0.0200 0.0200 201,625 +0.00(+0.00%)
Aug 19, 2022 0.0200 0.0245 0.0200 0.0200 44,500 +0.00(+0.00%)
Aug 18, 2022 0.0250 0.0250 0.0200 0.0200 170,000 -0.00(-18.37%)
Aug 17, 2022 0.0277 0.0277 0.0239 0.0245 16,200 -0.00(-2.00%)
Aug 16, 2022 0.0250 0.0258 0.0228 0.0250 111,000 +0.00(+0.00%)
Aug 15, 2022 0.0264 0.0277 0.0250 0.0250 113,000 -0.00(-16.67%)
Aug 12, 2022 0.0270 0.0300 0.0270 0.0300 20,000 +0.00(+14.94%)
Aug 11, 2022 0.0282 0.0293 0.0261 0.0261 145,000 -0.00(-7.12%)
Aug 10, 2022 0.0281 0.0281 0.0281 0.0281 4,000 +0.00(+4.07%)
Aug 09, 2022 0.0280 0.0280 0.0270 0.0270 105,000 -0.00(-10.00%)
Aug 08, 2022 0.0228 0.0300 0.0228 0.0300 20,500 +0.01(+32.16%)
Aug 05, 2022 0.0227 0.0227 0.0227 0.0227 1,000 -0.00(-5.02%)
Aug 04, 2022 0.0274 0.0274 0.0239 0.0239 145,000 -0.00(-4.40%)
Aug 02, 2022 0.0250 0 +0.00(+0.00%)
Aug 01, 2022 0.0254 0.0254 0.0250 0.0250 500 -0.00(-5.66%)
Jul 29, 2022 0.0265 0.0265 0.0265 0.0265 300 +0.00(+14.72%)
Jul 28, 2022 0.0231 0.0231 0.0231 0.0231 20,000 -0.00(-9.41%)
Jul 27, 2022 0.0255 0.0255 0.0255 0.0255 11,000 +0.00(+3.66%)
Jul 25, 2022 0.0246 0 +0.00(+23.00%)
Jul 19, 2022 0.0200 0 +0.00(+0.00%)
Jul 14, 2022 0.0200 0 -0.00(-6.98%)
Jul 13, 2022 0.0210 0.0215 0.0210 0.0215 29,950 +0.00(+2.38%)
Jul 12, 2022 0.0210 0.0210 0.0200 0.0210 155,360 +0.00(+0.00%)
Jul 11, 2022 0.0205 0.0210 0.0205 0.0210 14,500 -0.00(-2.33%)
Jul 08, 2022 0.0218 0.0218 0.0200 0.0215 154,000 -0.00(-3.59%)
Jul 07, 2022 0.0260 0.0260 0.0223 0.0223 90,900 -0.00(-14.23%)
Jul 06, 2022 0.0271 0.0277 0.0248 0.0260 19,000 +0.00(+4.00%)
Jul 05, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 01, 2022 0.0255 0.0259 0.0250 0.0250 61,000 -0.00(-7.75%)
Jun 30, 2022 0.0274 0.0274 0.0271 0.0271 70,008 +0.00(+8.40%)
Jun 29, 2022 0.0264 0.0278 0.0250 0.0250 249,525 -0.00(-1.96%)
Jun 28, 2022 0.0255 0.0255 0.0255 0.0255 249,910 -0.01(-19.05%)
Jun 23, 2022 0.0315 0 +0.00(+0.00%)
Jun 22, 2022 0.0315 0.0315 0.0315 0.0315 1,298 +0.00(+18.42%)
Jun 21, 2022 0.0318 0.0318 0.0266 0.0266 3,770 +0.00(+17.18%)
Jun 16, 2022 0.0227 0 -0.00(-4.22%)
Jun 14, 2022 0.0237 0 -0.00(-2.47%)
Jun 13, 2022 0.0270 0.0270 0.0227 0.0243 144,956 -0.00(-12.27%)
Jun 10, 2022 0.0228 0.0281 0.0200 0.0277 234,000 +0.00(+0.00%)
Jun 09, 2022 0.0276 0.0277 0.0276 0.0277 64,410 +0.00(+0.73%)
Jun 08, 2022 0.0250 0.0275 0.0238 0.0275 62,200 +0.00(+10.00%)
Jun 07, 2022 0.0275 0.0275 0.0225 0.0250 44,635 -0.00(-9.09%)
Jun 06, 2022 0.0273 0.0275 0.0273 0.0275 11,250 +0.00(+10.00%)
Jun 03, 2022 0.0282 0.0282 0.0250 0.0250 70,000 -0.00(-8.09%)
Jun 02, 2022 0.0269 0.0272 0.0269 0.0272 31,167 +0.00(+4.62%)
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.