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 (%)
Aug 31, 2017 0.3969 0.3974 0.3620 0.3685 56,000 -0.03(-6.61%)
Aug 30, 2017 0.3900 0.3946 0.3900 0.3946 11,136 -0.00(-0.60%)
Aug 29, 2017 0.4102 0.4102 0.3900 0.3970 19,264 -0.01(-3.19%)
Aug 28, 2017 0.4196 0.4208 0.4023 0.4101 54,400 -0.00(-0.15%)
Aug 25, 2017 0.4016 0.4108 0.3889 0.4107 37,800 +0.02(+5.04%)
Aug 24, 2017 0.4090 0.4092 0.3900 0.3910 26,300 -0.02(-4.31%)
Aug 23, 2017 0.3992 0.4169 0.3992 0.4086 41,000 +0.01(+3.16%)
Aug 22, 2017 0.4200 0.4300 0.3961 0.3961 34,500 -0.02(-4.74%)
Aug 21, 2017 0.4165 0.4167 0.4006 0.4158 66,000 +0.01(+1.49%)
Aug 18, 2017 0.4239 0.4400 0.4097 0.4097 147,636 +0.01(+2.97%)
Aug 16, 2017 0.3979 0.3979 0.3979 0 -0.01(-2.95%)
Aug 15, 2017 0.3704 0.4100 0.3700 0.4100 32,500 +0.03(+6.80%)
Aug 14, 2017 0.3701 0.3839 0.3701 0.3839 26,750 +0.00(+0.44%)
Aug 11, 2017 0.3987 0.3987 0.3729 0.3822 38,600 -0.01(-3.73%)
Aug 10, 2017 0.4051 0.4200 0.3970 0.3970 16,700 -0.05(-11.58%)
Aug 09, 2017 0.4500 0.4500 0.4483 0.4490 10,050 -0.00(-0.22%)
Aug 08, 2017 0.4600 0.4600 0.4500 0.4500 25,700 -0.01(-2.17%)
Aug 07, 2017 0.4600 0.4600 0.4600 0.4600 2,500 -0.01(-2.15%)
Aug 04, 2017 0.4938 0.4938 0.4701 0.4701 18,000 -0.02(-5.01%)
Aug 03, 2017 0.5230 0.5400 0.4910 0.4949 55,800 -0.01(-1.22%)
Aug 02, 2017 0.4900 0.5010 0.4900 0.5010 4,500 +0.01(+2.41%)
Aug 01, 2017 0.4416 0.5070 0.4416 0.4892 62,500 +0.04(+7.92%)
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%)
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.