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 (%)
Jul 28, 2017 0.4533 0.4533 0.4533 0 +0.01(+1.87%)
Jul 27, 2017 0.4500 0.4508 0.4450 0.4450 40,700 +0.04(+11.25%)
Jul 26, 2017 0.4447 0.4500 0.4000 0.4000 19,400 -0.05(-11.11%)
Jul 25, 2017 0.4500 0.4500 0.4400 0.4500 14,166 +0.03(+7.55%)
Jul 24, 2017 0.4509 0.4509 0.4184 0.4184 3,653 -0.03(-7.02%)
Jul 21, 2017 0.4400 0.4500 0.4400 0.4500 45,860 +0.02(+5.86%)
Jul 20, 2017 0.4400 0.4400 0.4251 0.4251 7,700 +0.01(+1.70%)
Jul 19, 2017 0.4400 0.4400 0.4000 0.4180 39,000 -0.01(-2.79%)
Jul 18, 2017 0.4223 0.4300 0.4220 0.4300 14,250 +0.01(+2.38%)
Jul 17, 2017 0.4451 0.4500 0.4000 0.4200 22,100 -0.01(-2.10%)
Jul 14, 2017 0.4290 0.4290 0.4290 0.4290 1,500 +0.02(+5.95%)
Jul 13, 2017 0.4283 0.4355 0.4049 0.4049 10,300 -0.03(-6.77%)
Jul 12, 2017 0.4470 0.4500 0.4000 0.4343 32,970 -0.02(-4.13%)
Jul 11, 2017 0.4531 0.4700 0.4524 0.4530 11,950 -0.01(-2.75%)
Jul 10, 2017 0.4900 0.4900 0.4658 0.4658 15,150 -0.04(-7.08%)
Jul 07, 2017 0.5013 0.5013 0.4916 0.5013 3,108 +0.01(+1.48%)
Jul 06, 2017 0.5209 0.5210 0.4920 0.4940 41,600 +0.00(+0.41%)
Jul 05, 2017 0.5294 0.5300 0.4800 0.4920 53,740 -0.06(-10.55%)
Jul 03, 2017 0.5850 0.5850 0.5500 0.5500 5,870 -0.01(-1.57%)
Jun 30, 2017 0.5501 0.5588 0.5350 0.5588 11,750 +0.06(+12.43%)
Jun 29, 2017 0.5091 0.5200 0.4800 0.4970 15,269 -0.02(-3.72%)
Jun 28, 2017 0.5163 0.5163 0.5162 0.5162 5,000 +0.01(+2.50%)
Jun 27, 2017 0.5500 0.5507 0.5036 0.5036 32,000 -0.03(-5.41%)
Jun 26, 2017 0.5390 0.5600 0.4980 0.5324 50,996 -0.01(-2.28%)
Jun 23, 2017 0.4867 0.5448 0.4370 0.5448 36,264 +0.06(+13.45%)
Jun 22, 2017 0.4250 0.4802 0.4250 0.4802 15,000 +0.06(+13.01%)
Jun 21, 2017 0.4500 0.4500 0.4000 0.4249 151,865 -0.03(-6.51%)
Jun 20, 2017 0.4848 0.5088 0.4386 0.4545 156,600 -0.02(-3.81%)
Jun 19, 2017 0.4140 0.5150 0.3984 0.4725 105,500 +0.15(+47.24%)
Jun 16, 2017 0.3209 0.3209 0.3209 0.3209 40,000 +0.02(+6.40%)
Jun 15, 2017 0.3018 0.3018 0.3016 0.3016 45,000 +0.05(+17.58%)
Jun 13, 2017 0.2565 0.2565 0.2565 0 -0.03(-10.78%)
Jun 12, 2017 0.2869 0.2875 0.2869 0.2875 11,800 +0.01(+2.68%)
Jun 09, 2017 0.2515 0.2800 0.2500 0.2800 30,794 +0.03(+11.33%)
Jun 07, 2017 0.2515 0.2515 0.2515 0 -0.02(-6.71%)
Jun 06, 2017 0.2743 0.2789 0.2696 0.2696 8,700 +0.01(+2.20%)
Jun 05, 2017 0.2638 0.2638 0.2638 0.2638 2,000 +0.01(+5.84%)
Jun 02, 2017 0.2353 0.2492 0.2353 0.2492 4,017 -0.03(-10.28%)
Jun 01, 2017 0.2980 0.2980 0.2778 0.2778 14,500 -0.03(-8.38%)
May 31, 2017 0.3032 0.3032 0.3032 0.3032 10,000 -0.01(-3.48%)
May 30, 2017 0.3086 0.3300 0.3086 0.3141 3,490 -0.03(-7.47%)
May 26, 2017 0.3215 0.3395 0.3210 0.3395 7,800 +0.00(+0.27%)
May 25, 2017 0.3300 0.3399 0.3300 0.3386 22,269 -0.00(-0.12%)
May 23, 2017 0.3390 0.3390 0.3390 0 -0.06(-15.25%)
May 22, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.05(+15.41%)
May 19, 2017 0.3100 0.3466 0.3100 0.3466 25,800 +0.04(+12.53%)
May 18, 2017 0.3300 0.3300 0.3080 0.3080 5,000 +0.01(+2.36%)
May 17, 2017 0.3009 0.3009 0.3009 0.3009 3,150 -0.02(-5.88%)
May 16, 2017 0.3496 0.3496 0.3197 0.3197 3,750 -0.03(-8.03%)
May 15, 2017 0.3700 0.3740 0.3465 0.3476 23,900 -0.01(-3.52%)
May 12, 2017 0.3672 0.3672 0.3603 0.3603 5,000 -0.01(-1.88%)
May 11, 2017 0.3346 0.3672 0.3346 0.3672 9,015 +0.03(+9.61%)
May 10, 2017 0.3350 0.3350 0.3350 0.3350 3,500 +0.00(+0.15%)
May 09, 2017 0.3100 0.3345 0.3100 0.3345 11,100 +0.01(+3.15%)
May 08, 2017 0.3269 0.3305 0.3243 0.3243 13,000 +0.00(+0.46%)
May 04, 2017 0.3228 0.3228 0.3228 0 +0.00(+0.72%)
May 03, 2017 0.3466 0.3466 0.3204 0.3205 17,500 +0.03(+11.17%)
May 02, 2017 0.2810 0.3540 0.2720 0.2883 47,000 +0.02(+5.53%)
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.