Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Resources Company Inc (OP: PSGR )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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, 2020 0.0110 0.0115 0.0090 0.0100 465,800 -0.00(-23.08%)
Jan 30, 2020 0.0110 0.0135 0.0101 0.0130 229,534 +0.00(+18.18%)
Jan 29, 2020 0.0130 0.0130 0.0110 0.0110 65,428 -0.00(-15.38%)
Jan 28, 2020 0.0110 0.0130 0.0110 0.0130 56,500 +0.00(+0.00%)
Jan 27, 2020 0.0130 0.0130 0.0110 0.0130 100,420 +0.00(+0.00%)
Jan 24, 2020 0.0131 0.0138 0.0120 0.0130 375,900 -0.00(-7.14%)
Jan 23, 2020 0.0140 0.0140 0.0140 0.0140 25,000 -0.00(-6.67%)
Jan 22, 2020 0.0131 0.0150 0.0131 0.0150 35,014 +0.00(+7.14%)
Jan 21, 2020 0.0159 0.0190 0.0140 0.0140 483,671 -0.00(-12.50%)
Jan 17, 2020 0.0150 0.0160 0.0125 0.0160 487,000 +0.00(+0.00%)
Jan 15, 2020 0.0160 0.0160 0.0160 0 +0.00(+26.98%)
Jan 14, 2020 0.0135 0.0170 0.0126 0.0126 214,061 -0.00(-7.35%)
Jan 10, 2020 0.0136 0.0136 0.0136 0 -0.00(-18.56%)
Jan 09, 2020 0.0140 0.0170 0.0137 0.0167 186,700 -0.00(-2.91%)
Jan 08, 2020 0.0140 0.0172 0.0140 0.0172 11,000 -0.00(-3.91%)
Jan 07, 2020 0.0179 0.0179 0.0179 0.0179 15,000 +0.00(+19.33%)
Jan 06, 2020 0.0150 0.0150 0.0150 0.0150 18,728 +0.00(+0.00%)
Jan 03, 2020 0.0151 0.0179 0.0150 0.0150 191,100 -0.00(-21.05%)
Jan 02, 2020 0.0180 0.0190 0.0140 0.0190 381,114 +0.00(+10.47%)
Dec 31, 2019 0.0160 0.0179 0.0150 0.0172 53,200 -0.00(-7.03%)
Dec 30, 2019 0.0179 0.0185 0.0179 0.0185 23,000 +0.00(+4.52%)
Dec 27, 2019 0.0170 0.0180 0.0170 0.0177 17,000 +0.00(+18.00%)
Dec 26, 2019 0.0185 0.0185 0.0150 0.0150 33,400 +0.00(+0.00%)
Dec 24, 2019 0.0170 0.0170 0.0150 0.0150 80,000 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0145 0.0150 37,241 -0.00(-18.92%)
Dec 20, 2019 0.0155 0.0185 0.0155 0.0185 171,800 +0.00(+5.71%)
Dec 19, 2019 0.0143 0.0184 0.0130 0.0175 498,056 +0.00(+10.06%)
Dec 18, 2019 0.0150 0.0179 0.0140 0.0159 448,592 +0.00(+6.00%)
Dec 17, 2019 0.0155 0.0175 0.0145 0.0150 532,363 -0.00(-21.05%)
Dec 16, 2019 0.0155 0.0195 0.0145 0.0190 1,207,735 +0.00(+34.75%)
Dec 13, 2019 0.0160 0.0169 0.0131 0.0141 1,304,800 -0.00(-10.76%)
Dec 12, 2019 0.0200 0.0200 0.0097 0.0158 7,884,191 +0.01(+58.00%)
Dec 11, 2019 0.0120 0.0202 0.0096 0.0100 920,233 -0.00(-16.67%)
Dec 09, 2019 0.0120 0.0120 0.0120 0 -0.00(-13.67%)
Dec 06, 2019 0.0071 0.0139 0.0071 0.0139 1,100 -0.00(-6.71%)
Dec 04, 2019 0.0149 0.0149 0.0149 0 +0.00(+49.00%)
Dec 03, 2019 0.0125 0.0125 0.0100 0.0100 170,000 -0.01(-36.31%)
Nov 26, 2019 0.0157 0.0157 0.0157 0 +0.00(+0.00%)
Nov 20, 2019 0.0157 0.0157 0.0157 0 +0.00(+25.60%)
Nov 19, 2019 0.0150 0.0195 0.0073 0.0125 331,800 -0.01(-37.50%)
Nov 18, 2019 0.0199 0.0200 0.0199 0.0200 2,000 +0.01(+33.33%)
Nov 14, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 13, 2019 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-25.00%)
Nov 12, 2019 0.0206 0.0206 0.0150 0.0200 40,647 -0.00(-4.76%)
Nov 07, 2019 0.0210 0.0210 0.0210 0 -0.01(-32.26%)
Nov 05, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
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.