Pershing Resources Company Inc (OP: PSGR )
0.0220
+0.0009
(+4.27%)
Streaming Delayed Price
Updated: 3:16 PM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 0.0223 | 0 | -0.00(-0.89%) | |||
| Jan 29, 2024 | 0.0225 | 0 | +0.00(+2.27%) | |||
| Jan 24, 2024 | 0.0220 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500 | -0.00(-1.35%) |
| Jan 19, 2024 | 0.0223 | 0 | -0.00(-3.04%) | |||
| Jan 18, 2024 | 0.0223 | 0.0230 | 0.0223 | 0.0230 | 20,000 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.0230 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0230 | 117,624 | -0.01(-17.86%) |
| Jan 10, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,040 | +0.00(+0.00%) |
| Jan 09, 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 18,500 | -0.00(-3.45%) |
| Jan 03, 2024 | 0.0290 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0290 | 0 | +0.00(+16.94%) | |||
| Dec 22, 2023 | 0.0248 | 0 | +0.00(+7.83%) | |||
| Dec 21, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0230 | 72,110 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 | +0.00(+4.07%) |
| Dec 18, 2023 | 0.0230 | 0.0230 | 0.0221 | 0.0221 | 45,290 | -0.01(-23.26%) |
| Dec 15, 2023 | 0.0275 | 0.0290 | 0.0220 | 0.0288 | 64,960 | +0.00(+4.73%) |
| Dec 14, 2023 | 0.0215 | 0.0290 | 0.0215 | 0.0275 | 54,000 | +0.01(+27.91%) |
| Dec 13, 2023 | 0.0290 | 0.0290 | 0.0215 | 0.0215 | 400 | -0.01(-20.96%) |
| Dec 12, 2023 | 0.0290 | 0.0290 | 0.0217 | 0.0272 | 6,160 | +0.00(+13.33%) |
| Dec 11, 2023 | 0.0289 | 0.0290 | 0.0240 | 0.0240 | 53,327 | -0.00(-16.96%) |
| Dec 08, 2023 | 0.0240 | 0.0289 | 0.0240 | 0.0289 | 32,583 | +0.00(+20.42%) |
| Dec 07, 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 8,000 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.0240 | 0 | +0.00(+11.11%) | |||
| Nov 30, 2023 | 0.0216 | 0 | -0.00(-7.69%) | |||
| Nov 29, 2023 | 0.0230 | 0.0234 | 0.0230 | 0.0234 | 111,000 | -0.00(-2.50%) |
| Nov 28, 2023 | 0.0290 | 0.0290 | 0.0232 | 0.0240 | 79,074 | -0.01(-17.24%) |
| Nov 22, 2023 | 0.0290 | 0 | +0.00(+16.00%) | |||
| Nov 20, 2023 | 0.0250 | 0 | -0.00(-13.79%) | |||
| Nov 17, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 200 | +0.00(+2.84%) |
| Nov 15, 2023 | 0.0282 | 0 | -0.00(-6.00%) | |||
| Nov 06, 2023 | 0.0300 | 25 | +0.00(+8.30%) | |||
| Nov 03, 2023 | 0.0270 | 0.0277 | 0.0270 | 0.0277 | 22,765 | +0.00(+2.59%) |
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.
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.
