Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pinnacle Silver & Gold Corp
(TSV:
NRG
)
0.0250
UNCHANGED
Last Price
Updated: 9:30 AM EDT, Apr 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
0.1200
0.1200
0.1200
0.1200
40,500
+0.00(+4.35%)
Nov 28, 2019
0.1100
0.1150
0.1100
0.1150
21,000
+0.00(+0.00%)
Nov 27, 2019
0.1200
0.1200
0.1150
0.1150
292,400
+0.00(+0.00%)
Nov 26, 2019
0.1150
0.1150
0.1150
0.1150
12,000
-0.00(-4.17%)
Nov 25, 2019
0.1150
0.1200
0.1150
0.1200
67,000
+0.00(+0.00%)
Nov 22, 2019
0.1200
0.1200
0.1200
0.1200
125,628
-0.01(-4.00%)
Nov 21, 2019
0.1300
0.1300
0.1200
0.1250
44,950
-0.01(-3.85%)
Nov 20, 2019
0.1400
0.1400
0.1300
0.1300
121,500
+0.00(+0.00%)
Nov 19, 2019
0.1250
0.1350
0.1250
0.1300
17,881
+0.01(+8.33%)
Nov 18, 2019
0.1250
0.1300
0.1200
0.1200
34,031
-0.01(-4.00%)
Nov 15, 2019
0.1250
0.1250
0.1250
0.1250
4,800
+0.00(+0.00%)
Nov 14, 2019
0.1250
0.1250
0.1200
0.1250
24,070
+0.00(+0.00%)
Nov 13, 2019
0.1400
0.1400
0.1250
0.1250
11,500
+0.00(+0.00%)
Nov 12, 2019
0.1250
0.1350
0.1250
0.1250
49,528
+0.00(+0.00%)
Nov 11, 2019
0.1200
0.1250
0.1150
0.1250
71,391
+0.00(+0.00%)
Nov 08, 2019
0.1250
0.1250
0.1200
0.1250
18,000
-0.01(-3.85%)
Nov 07, 2019
0.1200
0.1300
0.1200
0.1300
19,250
+0.01(+8.33%)
Nov 06, 2019
0.1300
0.1300
0.1200
0.1200
453,885
-0.01(-7.69%)
Nov 05, 2019
0.1550
0.1600
0.1300
0.1300
137,800
-0.03(-18.75%)
Nov 04, 2019
0.1350
0.1600
0.1350
0.1600
654,880
+0.03(+23.08%)
Nov 01, 2019
0.1300
0.1300
0.1300
0.1300
37,000
-0.01(-3.70%)
Oct 31, 2019
0.1400
0.1400
0.1350
0.1350
35,500
-0.01(-10.00%)
Oct 30, 2019
0.1500
0.1500
0.1500
0.1500
1,000
+0.01(+3.45%)
Oct 28, 2019
0.1450
0.1450
0.1450
0
+0.02(+20.83%)
Oct 25, 2019
0.1200
0.1250
0.1200
0.1200
35,000
+0.00(+4.35%)
Oct 24, 2019
0.1200
0.1200
0.1150
0.1150
79,000
-0.00(-4.17%)
Oct 23, 2019
0.1200
0.1250
0.1200
0.1200
117,000
+0.00(+0.00%)
Oct 22, 2019
0.1200
0.1200
0.1150
0.1200
27,000
+0.00(+4.35%)
Oct 21, 2019
0.1150
0.1150
0.1150
0.1150
77,000
-0.00(-4.17%)
Oct 18, 2019
0.1300
0.1300
0.1150
0.1200
247,313
-0.01(-4.00%)
Oct 17, 2019
0.1250
0.1300
0.1250
0.1250
55,000
+0.00(+0.00%)
Oct 16, 2019
0.1200
0.1250
0.1200
0.1250
48,500
+0.00(+0.00%)
Oct 15, 2019
0.1200
0.1250
0.1200
0.1250
33,100
-0.01(-3.85%)
Oct 11, 2019
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Oct 10, 2019
0.1300
0.1350
0.1300
0.1350
8,200
-0.01(-3.57%)
Oct 09, 2019
0.1350
0.1400
0.1350
0.1400
48,500
+0.00(+0.00%)
Oct 08, 2019
0.1400
0.1400
0.1400
0.1400
37,500
+0.01(+3.70%)
Oct 07, 2019
0.1350
0.1350
0.1350
0.1350
10,000
-0.01(-3.57%)
Oct 04, 2019
0.1400
0.1400
0.1350
0.1400
32,000
+0.01(+3.70%)
Oct 03, 2019
0.1350
0.1350
0.1350
0.1350
33,200
-0.01(-3.57%)
Oct 02, 2019
0.1400
0.1400
0.1350
0.1400
137,500
-0.01(-6.67%)
Oct 01, 2019
0.1450
0.1500
0.1450
0.1500
12,000
+0.01(+11.11%)
Sep 30, 2019
0.1400
0.1400
0.1350
0.1350
75,570
-0.01(-6.90%)
Sep 27, 2019
0.1450
0.1500
0.1450
0.1450
148,000
-0.01(-3.33%)
Sep 26, 2019
0.1550
0.1550
0.1500
0.1500
22,000
-0.01(-3.23%)
Sep 25, 2019
0.1550
0.1550
0.1550
0.1550
50,500
+0.00(+0.00%)
Sep 24, 2019
0.1500
0.1550
0.1500
0.1550
68,500
+0.00(+0.00%)
Sep 23, 2019
0.1500
0.1550
0.1450
0.1550
69,000
+0.01(+3.33%)
Sep 20, 2019
0.1500
0.1550
0.1500
0.1500
50,000
-0.01(-3.23%)
Sep 19, 2019
0.1550
0.1550
0.1500
0.1550
140,000
+0.00(+0.00%)
Sep 18, 2019
0.1550
0.1550
0.1550
0.1550
98,500
+0.00(+0.00%)
Sep 17, 2019
0.1650
0.1650
0.1550
0.1550
30,500
+0.00(+0.00%)
Sep 16, 2019
0.1550
0.1550
0.1500
0.1550
10,499
+0.00(+0.00%)
Sep 13, 2019
0.1600
0.1650
0.1550
0.1550
96,499
-0.01(-6.06%)
Sep 12, 2019
0.1600
0.1650
0.1600
0.1650
93,500
+0.02(+13.79%)
Sep 11, 2019
0.1450
0.1450
0.1450
200
+0.00(+0.00%)
Sep 10, 2019
0.1450
0.1600
0.1450
0.1450
48,500
-0.01(-3.33%)
Sep 09, 2019
0.1450
0.1500
0.1450
0.1500
12,050
-0.01(-3.23%)
Sep 06, 2019
0.1500
0.1550
0.1400
0.1550
26,000
+0.01(+3.33%)
Sep 05, 2019
0.1500
0.1500
0.1450
0.1500
177,660
+0.00(+0.00%)
Sep 04, 2019
0.1550
0.1550
0.1500
0.1500
63,000
-0.01(-6.25%)
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
.