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 31, 2022 0.0273 0.0273 0.0273 0.0273 20,600 +0.00(+6.23%)
May 27, 2022 0.0253 0.0257 0.0250 0.0257 33,275 -0.00(-4.81%)
May 26, 2022 0.0260 0.0273 0.0260 0.0270 91,169 -0.00(-7.22%)
May 25, 2022 0.0280 0.0300 0.0233 0.0291 111,500 +0.00(+2.46%)
May 24, 2022 0.0289 0.0289 0.0254 0.0284 100,325 -0.00(-9.55%)
May 20, 2022 0.0314 0 -0.00(-4.56%)
May 19, 2022 0.0310 0.0338 0.0310 0.0329 22,666 +0.00(+17.08%)
May 18, 2022 0.0341 0.0368 0.0281 0.0281 303,166 -0.01(-17.60%)
May 17, 2022 0.0425 0.0468 0.0341 0.0341 536,712 -0.01(-25.87%)
May 16, 2022 0.0460 0.0460 0.0460 0.0460 100 +0.00(+4.78%)
May 13, 2022 0.0520 0.0520 0.0439 0.0439 25,702 -0.01(-13.92%)
May 12, 2022 0.0425 0.0510 0.0425 0.0510 48,000 +0.01(+20.00%)
May 11, 2022 0.0425 0.0425 0.0425 0.0425 5,000 -0.00(-3.19%)
May 10, 2022 0.0499 0.0499 0.0439 0.0439 20,300 +0.00(+3.05%)
May 09, 2022 0.0426 0.0426 0.0426 0.0426 20,000 +0.00(+0.00%)
May 06, 2022 0.0426 0.0426 0.0426 0.0426 8,100 -0.01(-16.80%)
May 05, 2022 0.0462 0.0512 0.0460 0.0512 77,456 -0.00(-3.03%)
May 04, 2022 0.0380 0.0528 0.0380 0.0528 70,117 +0.01(+35.73%)
May 03, 2022 0.0389 0.0400 0.0387 0.0389 51,525 -0.00(-2.75%)
May 02, 2022 0.0400 0.0440 0.0388 0.0400 10,775 +0.00(+0.00%)
Apr 29, 2022 0.0418 0.0418 0.0400 0.0400 19,000 -0.00(-4.76%)
Apr 28, 2022 0.0434 0.0434 0.0390 0.0420 31,000 +0.00(+7.69%)
Apr 27, 2022 0.0435 0.0435 0.0390 0.0390 39,950 -0.00(-10.55%)
Apr 26, 2022 0.0436 0.0437 0.0391 0.0436 26,245 +0.00(+10.10%)
Apr 25, 2022 0.0410 0.0438 0.0368 0.0396 166,520 -0.00(-10.41%)
Apr 22, 2022 0.0550 0.0550 0.0436 0.0442 179,500 -0.01(-11.95%)
Apr 21, 2022 0.0560 0.0560 0.0469 0.0502 48,900 +0.00(+1.83%)
Apr 20, 2022 0.0421 0.0493 0.0421 0.0493 18,500 +0.00(+3.57%)
Apr 19, 2022 0.0471 0.0476 0.0471 0.0476 30,550 +0.00(+1.28%)
Apr 18, 2022 0.0476 0.0476 0.0470 0.0470 5,800 -0.00(-1.26%)
Apr 14, 2022 0.0457 0.0476 0.0457 0.0476 38,093 +0.00(+0.21%)
Apr 13, 2022 0.0470 0.0475 0.0453 0.0475 53,908 +0.00(+3.04%)
Apr 12, 2022 0.0461 0.0461 0.0461 0.0461 3,000 -0.00(-5.34%)
Apr 11, 2022 0.0470 0.0487 0.0470 0.0487 29,700 -0.00(-0.41%)
Apr 08, 2022 0.0500 0.0520 0.0489 0.0489 57,200 -0.00(-2.20%)
Apr 07, 2022 0.0540 0.0540 0.0472 0.0500 22,100 -0.00(-7.24%)
Apr 01, 2022 0.0539 0 -0.00(-0.19%)
Mar 31, 2022 0.0521 0.0544 0.0521 0.0540 13,394 -0.00(-5.43%)
Mar 29, 2022 0.0571 0 +0.00(+8.76%)
Mar 28, 2022 0.0525 0.0525 0.0525 0.0525 22,000 -0.00(-2.96%)
Mar 25, 2022 0.0548 0.0548 0.0539 0.0541 18,852 -0.00(-6.72%)
Mar 24, 2022 0.0576 0.0580 0.0576 0.0580 20,000 +0.00(+6.23%)
Mar 23, 2022 0.0576 0.0588 0.0546 0.0546 10,000 -0.01(-9.75%)
Mar 22, 2022 0.0600 0.0605 0.0600 0.0605 5,752 +0.00(+0.00%)
Mar 21, 2022 0.0605 0.0605 0.0600 0.0605 19,000 +0.00(+4.85%)
Mar 18, 2022 0.0549 0.0577 0.0549 0.0577 4,150 +0.00(+5.29%)
Mar 17, 2022 0.0538 0.0600 0.0538 0.0548 25,644 -0.00(-2.14%)
Mar 15, 2022 0.0560 0 -0.00(-3.11%)
Mar 14, 2022 0.0578 0.0578 0.0578 0.0578 1,600 +0.00(+5.09%)
Mar 11, 2022 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-2.83%)
Mar 10, 2022 0.0596 0.0596 0.0566 0.0566 39,599 +0.00(+3.47%)
Mar 09, 2022 0.0530 0.0547 0.0500 0.0547 13,500 +0.00(+1.30%)
Mar 08, 2022 0.0550 0.0552 0.0525 0.0540 139,450 +0.00(+8.22%)
Mar 07, 2022 0.0555 0.0564 0.0470 0.0499 177,000 -0.00(-7.25%)
Mar 04, 2022 0.0557 0.0630 0.0525 0.0538 17,072 +0.00(+1.32%)
Mar 03, 2022 0.0525 0.0531 0.0525 0.0531 2,000 +0.00(+0.00%)
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.