Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0200 UNCHANGED
Last Price Updated: 1:28 PM EDT, May 8, 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 (%)
May 30, 2018 0.1803 0.1803 0.1803 0 -0.01(-3.79%)
May 29, 2018 0.1694 0.1874 0.1694 0.1874 2,750 +0.01(+6.36%)
May 23, 2018 0.1762 0.1762 0.1762 0 -0.02(-12.12%)
May 18, 2018 0.2005 0.2005 0.2005 0 +0.02(+13.28%)
May 16, 2018 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
May 15, 2018 0.1700 0.1770 0.1700 0.1770 16,500 -0.01(-5.25%)
May 11, 2018 0.1868 0.1868 0.1868 0 +0.00(+2.08%)
May 10, 2018 0.1700 0.1830 0.1700 0.1830 2,261 +0.01(+7.65%)
May 09, 2018 0.1800 0.1800 0.1700 0.1700 19,300 -0.01(-5.56%)
May 07, 2018 0.1800 0.1800 0.1800 0 -0.02(-11.85%)
May 03, 2018 0.2042 0.2042 0.2042 0 +0.01(+7.47%)
May 02, 2018 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+5.56%)
May 01, 2018 0.1800 0.1800 0.1800 0.1800 17,000 -0.02(-10.36%)
Apr 30, 2018 0.1806 0.2077 0.1806 0.2008 62,470 +0.01(+5.13%)
Apr 27, 2018 0.1910 0.1910 0.1910 0.1910 3,509 +0.00(+0.53%)
Apr 25, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.94%)
Apr 24, 2018 0.2020 0.2020 0.2020 0.2020 25,350 -0.01(-5.34%)
Apr 23, 2018 0.2134 0.2134 0.2134 0.2134 500 -0.00(-1.16%)
Apr 18, 2018 0.2159 0.2159 0.2159 0 +0.01(+6.88%)
Apr 17, 2018 0.2100 0.2100 0.2020 0.2020 3,150 -0.01(-4.72%)
Apr 16, 2018 0.2500 0.2500 0.2120 0.2120 4,810 +0.01(+4.95%)
Apr 13, 2018 0.2150 0.2150 0.2020 0.2020 3,300 -0.01(-6.74%)
Apr 12, 2018 0.2166 0.2166 0.2166 0.2166 1,000 +0.01(+3.40%)
Apr 11, 2018 0.2095 0.2095 0.2095 0.2095 2,500 +0.00(+2.18%)
Apr 10, 2018 0.2056 0.2113 0.1885 0.2050 363,000 -0.01(-2.57%)
Apr 09, 2018 0.2135 0.2271 0.2100 0.2104 29,920 -0.01(-4.36%)
Apr 05, 2018 0.2200 0.2200 0.2200 0 +0.00(+1.10%)
Apr 04, 2018 0.2176 0.2176 0.2176 0.2176 1,000 -0.01(-3.67%)
Apr 03, 2018 0.2004 0.2259 0.2004 0.2259 5,500 +0.03(+12.72%)
Mar 29, 2018 0.2004 0.2004 0.2004 0 -0.00(-1.43%)
Mar 28, 2018 0.1916 0.2116 0.1916 0.2033 13,500 -0.00(-0.83%)
Mar 27, 2018 0.2087 0.2200 0.2050 0.2050 39,650 -0.00(-1.35%)
Mar 26, 2018 0.2100 0.2153 0.2078 0.2078 17,000 -0.00(-0.10%)
Mar 23, 2018 0.2161 0.2161 0.2080 0.2080 15,000 -0.00(-1.65%)
Mar 22, 2018 0.2032 0.2118 0.1900 0.2115 183,250 +0.02(+8.46%)
Mar 21, 2018 0.2900 0.2900 0.1911 0.1950 60,300 +0.00(+1.56%)
Mar 20, 2018 0.1817 0.1920 0.1817 0.1920 6,900 +0.00(+1.05%)
Mar 19, 2018 0.1705 0.1940 0.1705 0.1900 32,500 -0.00(-2.51%)
Mar 16, 2018 0.1899 0.1949 0.1866 0.1949 2,700 -0.00(-2.21%)
Mar 15, 2018 0.1900 0.1993 0.1852 0.1993 24,900 -0.01(-3.67%)
Mar 13, 2018 0.2069 0.2069 0.2069 0 -0.00(-0.69%)
Mar 12, 2018 0.2030 0.2144 0.1861 0.2083 50,400 +0.00(+1.57%)
Mar 09, 2018 0.2080 0.2080 0.2000 0.2051 8,500 -0.00(-1.87%)
Mar 08, 2018 0.2100 0.2100 0.2090 0.2090 7,300 -0.00(-0.61%)
Mar 07, 2018 0.2110 0.2110 0.2100 0.2103 16,500 +0.00(+0.04%)
Mar 06, 2018 0.2110 0.2200 0.2102 0.2102 6,500 -0.02(-6.70%)
Mar 05, 2018 0.2299 0.2323 0.2200 0.2253 66,499 -0.01(-5.18%)
Mar 02, 2018 0.2400 0.2400 0.2350 0.2376 3,800 -0.00(-1.00%)
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.