Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Silver & Gold Corp (OP: NRGOF )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2600 0.2830 0.2600 0.2617 25,300 -0.00(-0.34%)
Jan 30, 2018 0.2715 0.2715 0.2626 0.2626 11,720 +0.00(+1.19%)
Jan 29, 2018 0.2714 0.2757 0.2595 0.2595 71,450 +0.01(+3.80%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 3,100 -0.02(-7.41%)
Jan 25, 2018 0.2753 0.3027 0.2700 0.2700 97,600 -0.02(-6.22%)
Jan 24, 2018 0.2713 0.2879 0.2700 0.2879 23,590 +0.01(+3.30%)
Jan 23, 2018 0.2478 0.2879 0.2478 0.2787 12,700 -0.01(-3.90%)
Jan 22, 2018 0.2895 0.2900 0.2895 0.2900 8,400 +0.01(+1.93%)
Jan 19, 2018 0.2857 0.2883 0.2500 0.2845 61,571 -0.01(-2.13%)
Jan 18, 2018 0.2954 0.3019 0.2865 0.2907 17,880 -0.01(-1.89%)
Jan 17, 2018 0.2762 0.3440 0.2762 0.2963 206,199 +0.03(+10.68%)
Jan 16, 2018 0.2499 0.2786 0.2499 0.2677 11,100 +0.02(+8.69%)
Jan 12, 2018 0.2463 0.2463 0.2463 0 +0.00(+0.74%)
Jan 11, 2018 0.2490 0.2490 0.2288 0.2445 74,150 -0.01(-4.64%)
Jan 10, 2018 0.2800 0.2800 0.2564 0.2564 11,000 -0.00(-0.85%)
Jan 09, 2018 0.2628 0.2628 0.2586 0.2586 93,500 +0.00(+0.43%)
Jan 08, 2018 0.2699 0.2699 0.2575 0.2575 2,250 -0.03(-9.46%)
Jan 05, 2018 0.3000 0.3000 0.2844 0.2844 7,200 +0.01(+3.08%)
Jan 04, 2018 0.2600 0.2759 0.2600 0.2759 17,000 -0.01(-1.95%)
Jan 03, 2018 0.2814 0.2814 0.2814 0.2814 2,000 +0.00(+1.22%)
Jan 02, 2018 0.2750 0.2780 0.2700 0.2780 88,500 -0.02(-7.33%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Dec 27, 2017 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Dec 26, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Dec 22, 2017 0.2600 0.2600 0.2600 0.2600 2,000 -0.00(-0.50%)
Dec 20, 2017 0.2613 0.2613 0.2613 0 +0.01(+5.24%)
Dec 19, 2017 0.2500 0.2600 0.2483 0.2483 38,948 -0.01(-3.01%)
Dec 18, 2017 0.2465 0.2587 0.2340 0.2560 53,300 -0.00(-1.16%)
Dec 15, 2017 0.2945 0.2945 0.2565 0.2590 25,020 -0.02(-7.50%)
Dec 14, 2017 0.2700 0.2800 0.2700 0.2800 38,800 +0.00(+0.21%)
Dec 13, 2017 0.2678 0.2800 0.2602 0.2794 36,005 +0.02(+6.68%)
Dec 12, 2017 0.2619 0.2619 0.2619 0.2619 1,000 +0.00(+0.42%)
Dec 11, 2017 0.2569 0.2588 0.2569 0.2608 19,500 -0.04(-13.07%)
Dec 08, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.03(+11.07%)
Dec 07, 2017 0.2767 0.2767 0.2701 0.2701 7,000 -0.01(-2.14%)
Dec 06, 2017 0.2787 0.2787 0.2760 0.2760 5,600 -0.01(-4.60%)
Dec 05, 2017 0.2896 0.2896 0.2893 0.2893 18,500 +0.01(+4.55%)
Dec 04, 2017 0.2800 0.2800 0.2760 0.2767 4,500 -0.01(-2.91%)
Dec 01, 2017 0.2902 0.3000 0.2713 0.2850 18,800 +0.00(+1.79%)
Nov 30, 2017 0.2603 0.2800 0.2603 0.2800 31,000 +0.02(+6.63%)
Nov 29, 2017 0.2600 0.2626 0.2500 0.2626 32,500 +0.00(+1.00%)
Nov 28, 2017 0.2699 0.2699 0.2517 0.2600 52,395 -0.01(-3.88%)
Nov 27, 2017 0.2815 0.3068 0.2705 0.2705 17,500 -0.02(-5.42%)
Nov 24, 2017 0.2854 0.2860 0.2854 0.2860 2,200 -0.02(-6.47%)
Nov 22, 2017 0.2570 0.3058 0.2570 0.3058 13,000 +0.04(+14.15%)
Nov 21, 2017 0.2724 0.2763 0.2640 0.2679 22,000 -0.01(-2.69%)
Nov 20, 2017 0.2598 0.2770 0.2400 0.2753 172,487 +0.01(+4.12%)
Nov 17, 2017 0.2855 0.2855 0.2644 0.2644 25,300 -0.01(-5.06%)
Nov 16, 2017 0.2493 0.2787 0.2493 0.2785 101,000 -0.00(-0.43%)
Nov 15, 2017 0.3071 0.3071 0.2797 0.2797 31,418 -0.01(-4.57%)
Nov 14, 2017 0.2937 0.3104 0.2929 0.2931 16,369 -0.00(-0.03%)
Nov 13, 2017 0.3165 0.3460 0.2809 0.2932 197,826 -0.07(-19.67%)
Nov 10, 2017 0.3750 0.3750 0.3650 0.3650 1,150 +0.00(+0.00%)
Nov 09, 2017 0.3670 0.3670 0.3650 0.3650 8,000 -0.04(-9.02%)
Nov 07, 2017 0.4012 0.4012 0.4012 0 -0.00(-0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.