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 (%)
Nov 27, 2019 0.0852 0.0852 0.0852 0 +0.00(+0.12%)
Nov 26, 2019 0.0900 0.0921 0.0851 0.0851 18,999 -0.00(-4.92%)
Nov 25, 2019 0.0862 0.0900 0.0862 0.0895 16,315 -0.01(-10.50%)
Nov 21, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.71%)
Nov 19, 2019 0.0946 0.0946 0.0946 0.0946 381 +0.00(+0.00%)
Nov 18, 2019 0.0891 0.1000 0.0891 0.0946 8,900 -0.01(-5.40%)
Nov 15, 2019 0.0880 0.1000 0.0880 0.1000 8,400 +0.01(+11.11%)
Nov 14, 2019 0.0975 0.0975 0.0900 0.0900 37,900 -0.01(-10.00%)
Nov 13, 2019 0.1000 0.1100 0.1000 0.1000 17,800 +0.00(+4.71%)
Nov 12, 2019 0.1000 0.1000 0.0955 0.0955 21,055 +0.01(+7.55%)
Nov 11, 2019 0.0938 0.0938 0.0850 0.0888 21,000 -0.01(-6.53%)
Nov 08, 2019 0.0830 0.0950 0.0830 0.0950 27,500 -0.00(-3.65%)
Nov 07, 2019 0.0950 0.0986 0.0885 0.0986 11,300 +0.00(+0.00%)
Nov 06, 2019 0.0930 0.1000 0.0930 0.0986 85,855 -0.02(-14.26%)
Nov 05, 2019 0.1250 0.1250 0.1045 0.1150 81,400 -0.01(-8.00%)
Nov 04, 2019 0.1000 0.1250 0.0970 0.1250 948,300 +0.03(+33.12%)
Nov 01, 2019 0.1000 0.1000 0.0938 0.0939 26,000 -0.01(-10.23%)
Oct 31, 2019 0.1122 0.1122 0.1046 0.1046 52,000 +0.00(+3.67%)
Oct 30, 2019 0.1166 0.1200 0.1009 0.1009 29,800 -0.01(-8.27%)
Oct 28, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 25, 2019 0.0890 0.0950 0.0890 0.0950 12,700 +0.01(+14.60%)
Oct 24, 2019 0.0910 0.0937 0.0829 0.0829 16,533 -0.01(-11.81%)
Oct 23, 2019 0.0897 0.0980 0.0897 0.0940 60,000 +0.01(+5.62%)
Oct 22, 2019 0.0955 0.0955 0.0859 0.0890 172,533 -0.00(-5.02%)
Oct 21, 2019 0.0900 0.0937 0.0900 0.0937 15,300 +0.00(+2.29%)
Oct 18, 2019 0.0906 0.0916 0.0906 0.0916 8,000 +0.00(+1.66%)
Oct 17, 2019 0.0940 0.0973 0.0901 0.0901 29,000 -0.00(-2.28%)
Oct 16, 2019 0.0922 0.0922 0.0922 0.0922 9,000 +0.00(+0.22%)
Oct 15, 2019 0.0830 0.0920 0.0830 0.0920 14,000 +0.01(+8.11%)
Oct 14, 2019 0.0800 0.1013 0.0800 0.0851 210,750 -0.01(-14.90%)
Oct 11, 2019 0.1000 0.1024 0.0936 0.1000 47,400 -0.00(-0.99%)
Oct 10, 2019 0.1070 0.1070 0.1000 0.1010 7,285 +0.00(+1.00%)
Oct 09, 2019 0.1000 0.1038 0.1000 0.1000 33,200 -0.01(-7.06%)
Oct 08, 2019 0.1130 0.1130 0.1018 0.1076 47,400 +0.01(+6.43%)
Oct 07, 2019 0.1056 0.1056 0.1011 0.1011 12,920 -0.01(-8.09%)
Oct 04, 2019 0.1076 0.1100 0.1076 0.1100 60,300 +0.01(+9.89%)
Oct 02, 2019 0.1001 0.1001 0.1001 0 -0.01(-5.30%)
Oct 01, 2019 0.1051 0.1109 0.1051 0.1057 17,500 +0.00(+3.02%)
Sep 30, 2019 0.1047 0.1047 0.1026 0.1026 4,000 -0.01(-4.65%)
Sep 27, 2019 0.1076 0.1076 0.1076 0.1076 15,400 -0.01(-6.43%)
Sep 26, 2019 0.1220 0.1220 0.1150 0.1150 28,000 +0.00(+0.97%)
Sep 24, 2019 0.1139 0.1139 0.1139 0 -0.00(-4.12%)
Sep 23, 2019 0.1200 0.1210 0.1041 0.1188 95,900 +0.00(+3.30%)
Sep 20, 2019 0.1200 0.1200 0.1150 0.1150 19,000 -0.00(-4.17%)
Sep 19, 2019 0.1180 0.1200 0.1168 0.1200 17,080 +0.01(+4.53%)
Sep 18, 2019 0.1157 0.1188 0.1148 0.1148 61,051 -0.00(-3.45%)
Sep 17, 2019 0.1195 0.1250 0.1151 0.1189 41,500 +0.01(+4.57%)
Sep 16, 2019 0.1118 0.1137 0.1110 0.1137 2,440 +0.00(+0.53%)
Sep 13, 2019 0.1214 0.1214 0.1131 0.1131 50,700 -0.01(-4.56%)
Sep 12, 2019 0.1185 0.1185 0.1185 0.1185 2,800 +0.00(+2.95%)
Sep 11, 2019 0.1184 0.1184 0.1151 0.1151 2,000 +0.01(+8.58%)
Sep 10, 2019 0.1144 0.1144 0.1060 0.1060 56,540 -0.00(-3.64%)
Sep 09, 2019 0.1030 0.1150 0.1030 0.1100 24,800 -0.01(-8.71%)
Sep 06, 2019 0.1121 0.1205 0.1121 0.1205 25,400 +0.00(+0.84%)
Sep 05, 2019 0.1134 0.1195 0.1120 0.1195 115,800 -0.00(-0.42%)
Sep 04, 2019 0.1190 0.1200 0.1162 0.1200 19,000 +0.01(+7.05%)
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.