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, 2022
0.0350
0.0350
0.0300
0.0300
219,000
-0.01(-14.29%)
May 27, 2022
0.0350
156
+0.01(+16.67%)
May 26, 2022
0.0300
0.0300
0.0300
0.0300
111,000
-0.01(-14.29%)
May 25, 2022
0.0400
0.0400
0.0350
0.0350
283,751
-0.00(-12.50%)
May 24, 2022
0.0400
0.0400
0.0350
0.0400
549,518
+0.00(+14.29%)
May 20, 2022
0.0350
0
-0.00(-12.50%)
May 19, 2022
0.0400
0.0500
0.0400
0.0400
1,750,050
+0.00(+14.29%)
May 18, 2022
0.0400
0.0400
0.0350
0.0350
709,030
-0.00(-12.50%)
May 17, 2022
0.0550
0.0550
0.0400
0.0400
1,178,955
-0.02(-33.33%)
May 16, 2022
0.0600
0.0600
0.0600
0.0600
420,500
-0.01(-7.69%)
May 13, 2022
0.0650
0.0650
0.0650
0.0650
2,193
+0.01(+8.33%)
May 12, 2022
0.0600
0.0650
0.0600
0.0600
118,700
-0.01(-7.69%)
May 11, 2022
0.0650
0.0650
0.0550
0.0650
92,200
+0.01(+8.33%)
May 10, 2022
0.0650
0.0650
0.0600
0.0600
18,251
+0.00(+0.00%)
May 09, 2022
0.0550
0.0700
0.0550
0.0600
316,500
+0.00(+0.00%)
May 06, 2022
0.0650
0.0650
0.0600
0.0600
26,500
+0.00(+0.00%)
May 05, 2022
0.0600
0.0600
0.0600
0.0600
34,158
-0.01(-14.29%)
May 04, 2022
0.0500
0.0750
0.0500
0.0700
1,323,049
+0.02(+40.00%)
May 03, 2022
0.0500
0.0500
0.0500
0.0500
45,600
+0.00(+0.00%)
May 02, 2022
0.0500
0.0500
0.0500
0.0500
15,000
-0.00(-9.09%)
Apr 27, 2022
0.0550
0
+0.00(+0.00%)
Apr 26, 2022
0.0550
0.0550
0.0500
0.0550
23,000
+0.00(+0.00%)
Apr 25, 2022
0.0550
0.0550
0.0500
0.0550
368,383
+0.00(+0.00%)
Apr 22, 2022
0.0600
0.0650
0.0550
0.0550
526,538
-0.00(-8.33%)
Apr 21, 2022
0.0600
0.0600
0.0600
0.0600
41,500
-0.01(-7.69%)
Apr 20, 2022
0.0650
0.0650
0.0650
0.0650
4,000
+0.01(+8.33%)
Apr 19, 2022
0.0600
0.0650
0.0600
0.0600
61,618
+0.00(+0.00%)
Apr 18, 2022
0.0600
0.0600
0.0600
0.0600
4,002
-0.01(-7.69%)
Apr 14, 2022
0.0650
0
+0.01(+8.33%)
Apr 13, 2022
0.0600
0.0600
0.0550
0.0600
36,200
+0.00(+0.00%)
Apr 12, 2022
0.0600
0.0600
0.0600
0.0600
101,988
+0.00(+0.00%)
Apr 11, 2022
0.0600
0.0600
0.0600
0.0600
99,000
+0.00(+0.00%)
Apr 08, 2022
0.0650
0.0650
0.0600
0.0600
463,320
-0.01(-7.69%)
Apr 07, 2022
0.0650
0.0650
0.0650
0.0650
1,603
+0.00(+0.00%)
Apr 06, 2022
0.0650
0.0650
0.0650
0.0650
146,500
+0.00(+0.00%)
Apr 05, 2022
0.0650
0.0650
0.0650
0.0650
30,407
+0.00(+0.00%)
Apr 04, 2022
0.0650
0.0650
0.0650
0.0650
168,001
-0.01(-7.14%)
Mar 31, 2022
0.0700
745
+0.01(+7.69%)
Mar 30, 2022
0.0650
0.0650
0.0650
0.0650
7,000
+0.00(+0.00%)
Mar 29, 2022
0.0650
0.0650
0.0650
0.0650
40,000
-0.01(-7.14%)
Mar 25, 2022
0.0700
0
-0.00(-6.67%)
Mar 24, 2022
0.0700
0.0750
0.0700
0.0750
13,150
+0.00(+7.14%)
Mar 23, 2022
0.0700
0.0700
0.0700
0.0700
102,240
+0.00(+0.00%)
Mar 22, 2022
0.0700
0.0700
0.0700
0.0700
24,236
+0.00(+0.00%)
Mar 21, 2022
0.0700
0.0700
0.0700
0.0700
71,000
+0.00(+0.00%)
Mar 18, 2022
0.0700
0.0700
0.0700
0.0700
253,000
-0.00(-6.67%)
Mar 17, 2022
0.0750
0.0750
0.0750
0.0750
57,085
+0.00(+7.14%)
Mar 16, 2022
0.0700
0.0700
0.0700
0.0700
3,185
-0.00(-6.67%)
Mar 15, 2022
0.0750
0.0750
0.0750
0.0750
3,000
+0.00(+7.14%)
Mar 14, 2022
0.0750
0.0750
0.0700
0.0700
102,246
-0.00(-6.67%)
Mar 10, 2022
0.0750
0
+0.00(+0.00%)
Mar 09, 2022
0.0700
0.0750
0.0700
0.0750
70,600
+0.00(+7.14%)
Mar 08, 2022
0.0700
0.0700
0.0700
0.0700
10,252
+0.01(+7.69%)
Mar 07, 2022
0.0700
0.0700
0.0650
0.0650
41,400
-0.01(-7.14%)
Mar 04, 2022
0.0700
0.0700
0.0700
0.0700
1,000
+0.01(+7.69%)
Mar 03, 2022
0.0750
0.0750
0.0650
0.0650
358,400
-0.01(-13.33%)
Mar 02, 2022
0.0700
0.0750
0.0700
0.0750
90,290
+0.00(+7.14%)
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
.