Pinnacle Silver and Gold Corp. (NRGOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:54PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 26 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 25 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 21 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 20 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,500 |
| 18 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 17 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 14 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 13 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 jun 2024 | 0.0110 | 0.0330 | 0.0110 | 0.0110 | 0.0110 | 9,164 |
| 11 jun 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 333 |
| 10 jun 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 333 |
| 07 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,833 |
| 06 jun 2024 | 0.0330 | 0.0330 | 0.0110 | 0.0110 | 0.0110 | 21,365 |
| 05 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,000 |
| 04 jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 jun 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 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 29 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 266 |
| 26 abr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,666 |
| 25 abr 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 833 |
| 24 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 23 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,834 |
| 16 abr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
| 15 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 10 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 08 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 17,165 |
| 05 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 04 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 03 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 02 abr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.