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 30, 2018 0.0827 0.0827 0.0827 0 +0.00(+0.36%)
Aug 29, 2018 0.0850 0.0863 0.0824 0.0824 63,995 -0.00(-1.90%)
Aug 28, 2018 0.0880 0.0890 0.0840 0.0840 30,000 -0.01(-11.86%)
Aug 27, 2018 0.0989 0.0989 0.0953 0.0953 30,200 +0.02(+23.13%)
Aug 24, 2018 0.0774 0.0774 0.0774 0.0774 1,900 -0.01(-13.13%)
Aug 23, 2018 0.0891 0.0891 0.0891 0.0891 4,500 +0.00(+0.68%)
Aug 22, 2018 0.0885 0.0885 0.0885 0.0885 10,000 -0.01(-10.52%)
Aug 21, 2018 0.0944 0.1000 0.0939 0.0989 191,600 +0.01(+13.81%)
Aug 20, 2018 0.0869 0.0869 0.0869 0.0869 1,000 -0.00(-2.80%)
Aug 15, 2018 0.0894 0.0894 0.0894 0 -0.01(-9.70%)
Aug 14, 2018 0.0990 0.0990 0.0990 0.0990 8,000 +0.01(+12.50%)
Aug 13, 2018 0.1000 0.1000 0.0880 0.0880 16,000 -0.04(-29.60%)
Aug 09, 2018 0.1250 0.1250 0.1250 0 -0.01(-9.16%)
Aug 08, 2018 0.1200 0.1376 0.1200 0.1376 22,428 +0.00(+0.44%)
Aug 07, 2018 0.1186 0.1370 0.1186 0.1370 18,257 +0.04(+36.59%)
Aug 03, 2018 0.1003 0.1003 0.1003 0 +0.00(+0.30%)
Jul 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.82%)
Jul 27, 2018 0.0945 0.0945 0.0945 0 -0.02(-14.01%)
Jul 25, 2018 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Jul 23, 2018 0.1100 0.1100 0.1100 0 -0.02(-12.28%)
Jul 18, 2018 0.1254 0.1254 0.1254 0 -0.00(-2.03%)
Jul 17, 2018 0.1239 0.1339 0.1239 0.1280 67,850 +0.02(+17.65%)
Jul 13, 2018 0.1088 0.1088 0.1088 0 -0.03(-19.35%)
Jul 12, 2018 0.1159 0.1349 0.1159 0.1349 25,000 -0.00(-0.81%)
Jul 11, 2018 0.1360 0.1360 0.1360 0.1360 5,000 -0.01(-5.29%)
Jul 10, 2018 0.1700 0.1750 0.1303 0.1436 89,610 -0.03(-17.94%)
Jul 09, 2018 0.1670 0.1750 0.1670 0.1750 400 +0.00(+0.00%)
Jul 06, 2018 0.1530 0.1750 0.1530 0.1750 8,900 +0.01(+3.15%)
Jul 05, 2018 0.1771 0.1771 0.1549 0.1697 8,775 -0.01(-4.09%)
Jul 03, 2018 0.1769 0.1769 0.1769 0 +0.13(+243.80%)
Jul 02, 2018 0.0515 0.0515 0.0515 0.0515 3,000 -0.11(-67.84%)
Jun 29, 2018 0.1724 0.1762 0.1600 0.1600 23,000 -0.00(-0.04%)
Jun 28, 2018 0.1641 0.1641 0.1508 0.1601 4,850 -0.00(-0.02%)
Jun 27, 2018 0.1601 0.1601 0.1601 0.1601 2,000 +0.01(+6.73%)
Jun 26, 2018 0.1500 0.1500 0.1500 0.1500 400 -0.01(-3.29%)
Jun 25, 2018 0.1588 0.1588 0.1551 0.1551 10,400 -0.01(-4.96%)
Jun 22, 2018 0.1632 0.1632 0.1632 0.1632 10,000 +0.00(+3.03%)
Jun 20, 2018 0.1584 0.1584 0.1584 0 -0.00(-1.61%)
Jun 14, 2018 0.1610 0.1610 0.1610 0 -0.01(-8.52%)
Jun 13, 2018 0.1760 0.1760 0.1760 0.1760 3,000 +0.01(+3.53%)
Jun 12, 2018 0.1810 0.1810 0.1700 0.1700 1,170 +0.00(+0.00%)
Jun 08, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 07, 2018 0.1800 0.1805 0.1800 0.1800 81,000 +0.01(+6.51%)
Jun 06, 2018 0.1730 0.1730 0.1690 0.1690 31,500 +0.00(+0.00%)
Jun 05, 2018 0.1690 0.1690 0.1690 0.1690 2,000 +0.01(+5.63%)
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.