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 (%)
Apr 30, 2020
0.1300
0.1300
0.1200
0.1200
94,114
-0.01(-7.69%)
Apr 28, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Apr 27, 2020
0.1300
0.1400
0.1250
0.1350
117,100
+0.01(+8.00%)
Apr 24, 2020
0.1250
0.1250
0.1250
0.1250
111,997
+0.01(+4.17%)
Apr 23, 2020
0.1250
0.1300
0.1200
0.1200
107,400
-0.01(-7.69%)
Apr 22, 2020
0.1200
0.1300
0.1200
0.1300
84,100
+0.02(+18.18%)
Apr 21, 2020
0.1100
0.1100
0.1100
0.1100
15,100
+0.00(+0.00%)
Apr 20, 2020
0.1150
0.1150
0.1100
0.1100
35,300
+0.00(+0.00%)
Apr 17, 2020
0.1200
0.1200
0.1100
0.1100
119,900
-0.01(-8.33%)
Apr 16, 2020
0.1200
0.1200
0.1200
0.1200
9,000
+0.00(+4.35%)
Apr 15, 2020
0.1200
0.1200
0.1150
0.1150
9,000
-0.01(-8.00%)
Apr 14, 2020
0.1200
0.1250
0.1150
0.1250
117,000
+0.01(+8.70%)
Apr 13, 2020
0.1000
0.1150
0.1000
0.1150
65,701
+0.01(+9.52%)
Apr 09, 2020
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Apr 07, 2020
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Apr 06, 2020
0.1050
0.1100
0.1050
0.1100
67,100
+0.01(+4.76%)
Apr 03, 2020
0.1050
0.1050
0.1050
0.1050
7,750
-0.01(-12.50%)
Apr 01, 2020
0.1200
0.1200
0.1200
0
+0.03(+33.33%)
Mar 30, 2020
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Mar 27, 2020
0.0800
0.0850
0.0800
0.0850
19,765
+0.00(+0.00%)
Mar 26, 2020
0.0900
0.0900
0.0850
0.0850
203,900
-0.00(-5.56%)
Mar 25, 2020
0.0900
0.0900
0.0850
0.0900
50,000
-0.01(-5.26%)
Mar 24, 2020
0.0850
0.0950
0.0850
0.0950
117,600
+0.01(+5.56%)
Mar 23, 2020
0.0750
0.0900
0.0700
0.0900
542,882
+0.01(+12.50%)
Mar 20, 2020
0.0800
0.0850
0.0800
0.0800
202,998
+0.00(+0.00%)
Mar 19, 2020
0.0900
0.0900
0.0750
0.0800
595,500
+0.00(+0.00%)
Mar 18, 2020
0.0950
0.0950
0.0800
0.0800
331,600
-0.01(-11.11%)
Mar 17, 2020
0.0950
0.0950
0.0900
0.0900
67,500
-0.01(-10.00%)
Mar 16, 2020
0.1000
0.1000
0.0900
0.1000
195,200
+0.01(+11.11%)
Mar 13, 2020
0.0800
0.0900
0.0800
0.0900
31,000
-0.01(-5.26%)
Mar 12, 2020
0.0900
0.0950
0.0800
0.0950
295,100
-0.01(-5.00%)
Mar 11, 2020
0.1050
0.1050
0.0900
0.1000
87,900
+0.00(+0.00%)
Mar 10, 2020
0.1200
0.1200
0.1000
0.1000
53,500
-0.01(-9.09%)
Mar 09, 2020
0.1150
0.1150
0.1050
0.1100
300,000
-0.01(-8.33%)
Mar 06, 2020
0.1150
0.1200
0.1150
0.1200
49,669
+0.00(+4.35%)
Mar 05, 2020
0.1200
0.1200
0.1150
0.1150
258,500
-0.00(-4.17%)
Mar 04, 2020
0.1300
0.1300
0.1100
0.1200
80,200
-0.01(-7.69%)
Mar 03, 2020
0.1400
0.1400
0.1300
0.1300
57,325
+0.00(+0.00%)
Mar 02, 2020
0.1400
0.1500
0.1300
0.1300
143,500
-0.01(-10.34%)
Feb 28, 2020
0.1150
0.1450
0.1000
0.1450
448,350
+0.02(+20.83%)
Feb 27, 2020
0.1300
0.1300
0.1200
0.1200
90,900
-0.01(-4.00%)
Feb 26, 2020
0.1350
0.1350
0.1250
0.1250
194,400
-0.02(-10.71%)
Feb 25, 2020
0.1450
0.1450
0.1350
0.1400
81,850
+0.00(+0.00%)
Feb 24, 2020
0.1400
0.1500
0.1400
0.1400
90,500
+0.00(+0.00%)
Feb 21, 2020
0.1400
0.1400
0.1400
0.1400
69,925
+0.01(+7.69%)
Feb 20, 2020
0.1350
0.1350
0.1250
0.1300
172,500
-0.01(-3.70%)
Feb 19, 2020
0.1300
0.1400
0.1250
0.1350
120,500
-0.01(-3.57%)
Feb 18, 2020
0.1350
0.1400
0.1350
0.1400
111,657
+0.01(+7.69%)
Feb 14, 2020
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Feb 12, 2020
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Feb 11, 2020
0.1250
0.1250
0.1250
0.1250
7,000
+0.00(+0.00%)
Feb 10, 2020
0.1250
0.1250
0.1250
0.1250
44,500
-0.01(-3.85%)
Feb 07, 2020
0.1300
0.1300
0.1300
0.1300
54,000
+0.00(+0.00%)
Feb 06, 2020
0.1200
0.1300
0.1200
0.1300
151,000
+0.01(+4.00%)
Feb 05, 2020
0.1250
0.1250
0.1250
0.1250
1,500
+0.00(+0.00%)
Feb 04, 2020
0.1300
0.1300
0.1200
0.1250
277,190
+0.01(+4.17%)
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
.