OTC Markets OTCPK - Delayed Quote USD

Pinnacle Silver and Gold Corp. (NRGOF)

0.0300

0.0000

(0.00%)

At close: February 12 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 24, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 23, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	1,666
Oct 22, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Oct 21, 2024	0.0320	0.0320	0.0183	0.0183	0.0183	1,966
Oct 18, 2024	0.0400	0.0400	0.0322	0.0322	0.0322	14,666
Oct 17, 2024	0.0250	0.0260	0.0150	0.0150	0.0150	21,333
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,367
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	383
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 8, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	5,833
Oct 7, 2024	0.0201	0.0251	0.0201	0.0251	0.0251	121,473
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0209	0.0209	0.0200	0.0200	0.0200	1,050
Sep 27, 2024	0.0242	0.0267	0.0242	0.0267	0.0267	701
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,033
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 24, 2024	0.0234	0.0234	0.0150	0.0150	0.0150	11,891
Sep 23, 2024	0.0251	0.0297	0.0251	0.0297	0.0297	57,331
Sep 20, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 19, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 18, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 17, 2024	0.0200	0.0234	0.0150	0.0234	0.0234	4,716
Sep 16, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	749
Sep 13, 2024	0.0219	0.0219	0.0147	0.0147	0.0147	16,666
Sep 12, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 11, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 10, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 9, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 6, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 5, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 4, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Sep 3, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 30, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 29, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 28, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 27, 2024	0.0550	0.0550	0.0345	0.0345	0.0345	1,052
Aug 26, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	1,666
Aug 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,666
Aug 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
Aug 21, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 20, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	350
Aug 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,500
Aug 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 15, 2024	0.0232	0.0232	0.0190	0.0190	0.0190	6,501
Aug 14, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Aug 13, 2024	0.0970	0.0970	0.0241	0.0241	0.0241	5,293
Aug 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	42,324
Aug 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	18,500
Aug 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	596
Aug 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,166
Jul 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,333
Jul 15, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	-
Jul 12, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	-
Jul 11, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	162
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	232
Jul 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	50,000
Jul 5, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	265
Jul 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,333
Jun 28, 2024	0.0385	0.0385	0.0300	0.0300	0.0300	1,166
Jun 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,500
Jun 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 12, 2024	0.0110	0.0330	0.0110	0.0110	0.0110	9,164
Jun 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	333
Jun 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	333
Jun 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,833
Jun 6, 2024	0.0330	0.0330	0.0110	0.0110	0.0110	21,365
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Jun 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 3, 2024	0.0290	0.0290	0.0110	0.0110	0.0110	14,916
May 31, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	31,834
May 30, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
May 29, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	833
May 28, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
May 24, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	1,716
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,009
May 7, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	166
May 6, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
May 3, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
May 2, 2024	0.0248	0.0385	0.0248	0.0385	0.0385	19,999
May 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,604
Apr 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	266
Apr 26, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	1,666
Apr 25, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	833
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	13,834
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
Apr 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 8, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	17,165
Apr 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,833
Mar 27, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 26, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 25, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 22, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	10,000
Mar 21, 2024	0.0260	0.0260	0.0235	0.0235	0.0235	10,044
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0185	0.0200	0.0185	0.0200	0.0200	36,501
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,010
Mar 13, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Mar 12, 2024	0.0200	0.0200	0.0186	0.0191	0.0191	40,343
Mar 11, 2024	0.0200	0.0229	0.0200	0.0229	0.0229	65,544
Mar 8, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	1,333
Mar 7, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	1,666
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	333
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,347
Feb 23, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	10,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,869
Feb 20, 2024	0.0262	0.0262	0.0055	0.0055	0.0055	685
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0850	0.0850	0.0272	0.0300	0.0300	5,100
Feb 14, 2024	0.1360	0.1360	0.1360	0.1360	0.1360	-

HVGDF Harvest Gold Corporation

0.0300

0.00%

APRAF Trailbreaker Resources Ltd.

0.2795

+20.20%

NLRCF Northern Lights Resources Corp.

0.0200

-18.37%

NSGCF Northstar Gold Corp.

0.0250

0.00%

ORFDF Orecap Invest Corp.

0.0420

+5.00%

ANGVF Angus Gold Inc.

0.3275

+2.34%

BELGF Bellevue Gold Limited

0.7782

+9.61%

RGCCF Relevant Gold Corp.

0.2000

0.00%

ALVLF Big Ridge Gold Corp.

0.0637

+6.17%

VAUCF Viva Gold Corp.

0.1070

-2.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pinnacle Silver and Gold Corp. (NRGOF)

Related Tickers