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 (%)
Oct 30, 2020 0.0100 0.0139 0.0095 0.0139 273,600 +0.00(+6.92%)
Oct 28, 2020 0.0130 0.0130 0.0130 0 +0.00(+31.31%)
Oct 27, 2020 0.0110 0.0110 0.0099 0.0099 199,084 -0.00(-22.66%)
Oct 26, 2020 0.0120 0.0143 0.0120 0.0128 182,500 +0.00(+6.67%)
Oct 23, 2020 0.0188 0.0190 0.0118 0.0120 334,500 -0.01(-35.14%)
Oct 22, 2020 0.0150 0.0185 0.0150 0.0185 342,103 +0.00(+9.47%)
Oct 19, 2020 0.0169 0.0169 0.0169 0 +0.00(+3.05%)
Oct 16, 2020 0.0168 0.0168 0.0164 0.0164 30,000 +0.00(+2.50%)
Oct 15, 2020 0.0133 0.0160 0.0125 0.0160 57,500 +0.00(+28.00%)
Oct 13, 2020 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Oct 12, 2020 0.0136 0.0159 0.0130 0.0130 95,983 -0.00(-12.16%)
Oct 09, 2020 0.0145 0.0148 0.0140 0.0148 121,200 -0.00(-0.67%)
Oct 08, 2020 0.0142 0.0150 0.0130 0.0149 107,965 +0.00(+4.93%)
Oct 07, 2020 0.0100 0.0142 0.0100 0.0142 24,738 +0.00(+0.71%)
Oct 06, 2020 0.0160 0.0160 0.0141 0.0141 40,010 -0.00(-21.67%)
Oct 05, 2020 0.0100 0.0180 0.0100 0.0180 500,617 +0.01(+80.00%)
Oct 02, 2020 0.0100 0.0100 0.0100 0.0100 104,500 -0.00(-15.97%)
Oct 01, 2020 0.0119 0.0119 0.0119 0.0119 61,550 -0.00(-20.67%)
Sep 30, 2020 0.0122 0.0153 0.0100 0.0150 57,480 -0.00(-1.96%)
Sep 29, 2020 0.0153 0.0153 0.0153 0.0153 25,000 +0.00(+1.32%)
Sep 28, 2020 0.0155 0.0155 0.0151 0.0151 226,500 -0.00(-2.58%)
Sep 25, 2020 0.0145 0.0155 0.0145 0.0155 200,000 +0.00(+7.64%)
Sep 24, 2020 0.0150 0.0153 0.0144 0.0144 176,419 -0.00(-4.00%)
Sep 23, 2020 0.0150 0.0150 0.0150 0.0150 112,500 +0.00(+3.45%)
Sep 22, 2020 0.0135 0.0145 0.0135 0.0145 129,492 +0.00(+7.41%)
Sep 21, 2020 0.0134 0.0135 0.0134 0.0135 102,800 +0.00(+0.00%)
Sep 18, 2020 0.0130 0.0135 0.0130 0.0135 100,000 +0.00(+3.85%)
Sep 17, 2020 0.0130 0.0130 0.0130 0.0130 21,550 +0.00(+4.00%)
Sep 16, 2020 0.0154 0.0155 0.0125 0.0125 364,355 -0.00(-17.76%)
Sep 15, 2020 0.0145 0.0158 0.0145 0.0152 1,055,155 +0.00(+7.80%)
Sep 14, 2020 0.0136 0.0175 0.0136 0.0141 2,106,718 +0.00(+2.92%)
Sep 11, 2020 0.0136 0.0137 0.0136 0.0137 135,000 -0.00(-0.72%)
Sep 10, 2020 0.0115 0.0140 0.0115 0.0138 804,676 +0.00(+15.00%)
Sep 08, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Sep 04, 2020 0.0095 0.0120 0.0095 0.0120 341,200 +0.00(+23.71%)
Sep 03, 2020 0.0104 0.0104 0.0095 0.0097 421,855 -0.00(-3.00%)
Sep 02, 2020 0.0100 0.0120 0.0100 0.0100 17,078 +0.00(+0.00%)
Sep 01, 2020 0.0100 0.0120 0.0100 0.0100 55,300 +0.00(+0.00%)
Aug 28, 2020 0.0100 0.0100 0.0100 0 +0.00(+9.89%)
Aug 26, 2020 0.0091 0.0091 0.0091 0 -0.00(-4.21%)
Aug 25, 2020 0.0098 0.0098 0.0095 0.0095 335,531 +0.00(+0.00%)
Aug 24, 2020 0.0088 0.0095 0.0088 0.0095 123,648 +0.00(+13.10%)
Aug 21, 2020 0.0084 0.0085 0.0084 0.0084 20,600 -0.00(-30.00%)
Aug 20, 2020 0.0090 0.0120 0.0090 0.0120 105,555 +0.00(+0.00%)
Aug 19, 2020 0.0124 0.0124 0.0120 0.0120 62,500 +0.00(+0.00%)
Aug 18, 2020 0.0100 0.0124 0.0100 0.0120 174,305 +0.00(+20.00%)
Aug 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Aug 12, 2020 0.0080 0.0090 0.0080 0.0090 78,575 +0.00(+5.88%)
Aug 11, 2020 0.0080 0.0085 0.0080 0.0085 37,800 +0.00(+0.00%)
Aug 10, 2020 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-5.56%)
Aug 07, 2020 0.0075 0.0093 0.0074 0.0090 264,000 -0.00(-17.43%)
Aug 05, 2020 0.0109 0.0109 0.0109 0 +0.00(+9.00%)
Aug 04, 2020 0.0100 0.0100 0.0100 0.0100 30,500 +0.00(+23.46%)
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.