Pinnacle Silver and Gold Corp. (NRGOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:54PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 13 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 June 2024 | 0.0110 | 0.0330 | 0.0110 | 0.0110 | 0.0110 | 9,164 |
| 11 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 333 |
| 10 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 333 |
| 07 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,833 |
| 06 June 2024 | 0.0330 | 0.0330 | 0.0110 | 0.0110 | 0.0110 | 21,365 |
| 05 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,000 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 June 2024 | 0.0290 | 0.0290 | 0.0110 | 0.0110 | 0.0110 | 14,916 |
| 31 May 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 31,834 |
| 30 May 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 29 May 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 833 |
| 28 May 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 24 May 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 1,716 |
| 23 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,009 |
| 07 May 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 166 |
| 06 May 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 03 May 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
| 02 May 2024 | 0.0248 | 0.0385 | 0.0248 | 0.0385 | 0.0385 | 19,999 |
| 01 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,604 |
| 30 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 266 |
| 26 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,666 |
| 25 Apr 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 833 |
| 24 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,834 |
| 16 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
| 15 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 08 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 17,165 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 03 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 02 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 01 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,833 |
| 27 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 26 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 25 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 22 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 10,000 |
| 21 Mar 2024 | 0.0260 | 0.0260 | 0.0235 | 0.0235 | 0.0235 | 10,044 |
| 20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Mar 2024 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 36,501 |
| 14 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,010 |
| 13 Mar 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0186 | 0.0191 | 0.0191 | 40,343 |
| 11 Mar 2024 | 0.0200 | 0.0229 | 0.0200 | 0.0229 | 0.0229 | 65,544 |
| 08 Mar 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 1,333 |
| 07 Mar 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 1,666 |
| 06 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 27 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 333 |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,347 |
| 23 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 10,000 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,869 |
| 20 Feb 2024 | 0.0262 | 0.0262 | 0.0055 | 0.0055 | 0.0055 | 685 |
| 16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Feb 2024 | 0.0850 | 0.0850 | 0.0272 | 0.0300 | 0.0300 | 5,100 |
| 14 Feb 2024 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | - |
| 13 Feb 2024 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | - |
| 12 Feb 2024 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 224 |
| 09 Feb 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 1,666 |
| 08 Feb 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
| 07 Feb 2024 | 0.0273 | 0.0301 | 0.0273 | 0.0301 | 0.0301 | 2,500 |
| 06 Feb 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 05 Feb 2024 | 0.0250 | 0.0272 | 0.0250 | 0.0272 | 0.0272 | 10,101 |
| 02 Feb 2024 | 0.0500 | 0.0560 | 0.0300 | 0.0500 | 0.0500 | 44,568 |
| 01 Feb 2024 | 0.0174 | 0.0174 | 0.0160 | 0.0160 | 0.0160 | 766 |
| 31 Jan 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | - |
| 30 Jan 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | - |
| 29 Jan 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 833 |
| 26 Jan 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 25 Jan 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 24 Jan 2024 | 0.0600 | 0.0600 | 0.0122 | 0.0122 | 0.0122 | 3,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.