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 (%)
May 31, 2018
0.2350
0.2350
0.2150
0.2200
149,500
-0.01(-6.38%)
May 29, 2018
0.2350
0.2350
0.2350
0
+0.01(+4.44%)
May 28, 2018
0.2550
0.2550
0.2200
0.2250
89,900
-0.02(-10.00%)
May 25, 2018
0.2400
0.2550
0.2400
0.2500
53,450
+0.01(+4.17%)
May 24, 2018
0.2400
0.2400
0.2200
0.2400
17,500
-0.02(-5.88%)
May 18, 2018
0.2550
0.2550
0.2550
0
+0.02(+6.25%)
May 16, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
May 15, 2018
0.2350
0.2350
0.2300
0.2300
61,175
+0.00(+0.00%)
May 14, 2018
0.2350
0.2350
0.2300
0.2300
4,400
-0.00(-2.13%)
May 11, 2018
0.2400
0.2500
0.2200
0.2350
223,200
+0.01(+6.82%)
May 10, 2018
0.2200
0.2200
0.2200
0.2200
761
+0.01(+4.76%)
May 09, 2018
0.2400
0.2400
0.2100
0.2100
137,100
-0.04(-16.00%)
May 08, 2018
0.2500
0.2500
0.2500
0.2500
3,000
-0.01(-3.85%)
May 03, 2018
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
May 02, 2018
0.2500
0.2500
0.2400
0.2500
13,000
+0.00(+0.00%)
May 01, 2018
0.2450
0.2500
0.2300
0.2500
37,000
+0.01(+2.04%)
Apr 30, 2018
0.2400
0.2600
0.2350
0.2450
111,220
-0.01(-2.00%)
Apr 26, 2018
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Apr 25, 2018
0.2500
0.2500
0.2400
0.2400
112,000
-0.01(-4.00%)
Apr 24, 2018
0.2550
0.2550
0.2500
0.2500
88,000
-0.02(-5.66%)
Apr 19, 2018
0.2650
0.2650
0.2650
200
-0.01(-1.85%)
Apr 18, 2018
0.2750
0.2750
0.2650
0.2700
54,000
-0.01(-3.57%)
Apr 17, 2018
0.2750
0.2800
0.2750
0.2800
34,150
+0.02(+5.66%)
Apr 16, 2018
0.2750
0.2750
0.2650
0.2650
103,000
+0.00(+0.00%)
Apr 13, 2018
0.2700
0.2700
0.2650
0.2650
15,300
-0.01(-1.85%)
Apr 12, 2018
0.2750
0.2750
0.2700
0.2700
3,000
-0.01(-1.82%)
Apr 11, 2018
0.2600
0.2750
0.2600
0.2750
68,000
+0.03(+10.00%)
Apr 10, 2018
0.2650
0.2700
0.2400
0.2500
416,700
-0.03(-12.28%)
Apr 09, 2018
0.2750
0.2850
0.2700
0.2850
21,720
+0.01(+5.56%)
Apr 06, 2018
0.2700
0.2850
0.2700
0.2700
27,100
+0.00(+0.00%)
Apr 05, 2018
0.2700
0.2750
0.2700
0.2700
9,000
+0.01(+3.85%)
Apr 04, 2018
0.2600
0.2600
0.2600
0.2600
500
-0.02(-5.45%)
Apr 03, 2018
0.2850
0.2850
0.2750
0.2750
2,000
-0.01(-3.51%)
Apr 02, 2018
0.2700
0.2750
0.2700
0.2850
64,500
+0.02(+7.55%)
Mar 29, 2018
0.2650
0.2650
0.2650
0
+0.01(+1.92%)
Mar 28, 2018
0.2550
0.2700
0.2550
0.2600
19,000
+0.00(+0.00%)
Mar 27, 2018
0.2650
0.2650
0.2600
0.2600
27,500
-0.01(-1.89%)
Mar 26, 2018
0.2600
0.2700
0.2600
0.2650
15,500
+0.01(+1.92%)
Mar 23, 2018
0.2700
0.2700
0.2600
0.2600
36,300
+0.00(+0.00%)
Mar 22, 2018
0.2500
0.2950
0.2450
0.2600
167,684
+0.01(+4.00%)
Mar 21, 2018
0.2500
0.2500
0.2350
0.2500
52,000
+0.02(+6.38%)
Mar 20, 2018
0.2400
0.2450
0.2350
0.2350
88,000
-0.02(-6.00%)
Mar 19, 2018
0.2450
0.2600
0.2350
0.2500
72,850
+0.01(+2.04%)
Mar 16, 2018
0.2400
0.2450
0.2400
0.2450
89,337
-0.01(-2.00%)
Mar 15, 2018
0.2500
0.2550
0.2450
0.2500
61,300
+0.00(+0.00%)
Mar 14, 2018
0.2650
0.2700
0.2500
0.2500
54,400
-0.01(-1.96%)
Mar 13, 2018
0.2600
0.2650
0.2400
0.2550
19,200
-0.01(-1.92%)
Mar 12, 2018
0.2700
0.2700
0.2300
0.2600
132,500
-0.01(-3.70%)
Mar 09, 2018
0.2600
0.2700
0.2600
0.2700
79,500
+0.01(+1.89%)
Mar 08, 2018
0.2700
0.2700
0.2550
0.2650
80,550
-0.01(-3.64%)
Mar 07, 2018
0.2750
0.2750
0.2750
0.2750
34,150
+0.00(+0.00%)
Mar 06, 2018
0.2750
0.2800
0.2750
0.2750
37,000
-0.01(-1.79%)
Mar 05, 2018
0.2950
0.2950
0.2800
0.2800
114,500
-0.01(-3.45%)
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
.