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 22, 2021 0.0355 0.0355 0.0355 0 -0.01(-15.48%)
Oct 21, 2021 0.0418 0.0420 0.0418 0.0420 10,239 +0.01(+13.51%)
Oct 20, 2021 0.0370 0.0370 0.0370 0.0370 23,520 +0.00(+0.00%)
Oct 19, 2021 0.0490 0.0490 0.0290 0.0370 15,944 -0.01(-24.49%)
Oct 18, 2021 0.0350 0.0490 0.0350 0.0490 33,000 +0.02(+79.49%)
Oct 13, 2021 0.0273 0.0273 0.0273 0 -0.01(-22.00%)
Oct 12, 2021 0.0349 0.0350 0.0349 0.0350 1,500 +0.01(+29.63%)
Oct 11, 2021 0.0269 0.0270 0.0269 0.0270 110,000 -0.00(-3.57%)
Oct 08, 2021 0.0280 0.0280 0.0280 0.0280 144,828 +0.00(+0.00%)
Oct 07, 2021 0.0272 0.0280 0.0272 0.0280 70,000 -0.01(-20.00%)
Oct 06, 2021 0.0300 0.0350 0.0262 0.0350 147,700 +0.00(+0.00%)
Oct 05, 2021 0.0350 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Oct 04, 2021 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Oct 01, 2021 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-9.09%)
Sep 30, 2021 0.0300 0.0440 0.0300 0.0440 82,148 +0.01(+46.67%)
Sep 27, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2021 0.0278 0.0300 0.0278 0.0300 9,050 +0.00(+0.00%)
Sep 23, 2021 0.0252 0.0300 0.0252 0.0300 40,001 -0.01(-25.00%)
Sep 13, 2021 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Sep 09, 2021 0.0440 0.0440 0.0440 0 +0.02(+83.33%)
Sep 08, 2021 0.0316 0.0316 0.0240 0.0240 18,720 -0.01(-20.00%)
Sep 07, 2021 0.0250 0.0378 0.0250 0.0300 99,317 +0.01(+29.87%)
Sep 03, 2021 0.0270 0.0385 0.0201 0.0231 367,163 -0.03(-53.80%)
Sep 01, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Aug 27, 2021 0.0396 0.0490 0.0396 0.0490 6,500 +0.00(+2.94%)
Aug 24, 2021 0.0476 0.0476 0.0476 0 +0.00(+8.92%)
Aug 20, 2021 0.0437 0.0437 0.0437 5 +0.02(+73.41%)
Aug 19, 2021 0.0257 0.0373 0.0252 0.0252 6,207 -0.00(-10.00%)
Aug 18, 2021 0.0280 0.0280 0.0280 0.0280 39,159 +0.00(+11.55%)
Aug 17, 2021 0.0302 0.0400 0.0251 0.0251 73,007 -0.01(-34.81%)
Aug 16, 2021 0.0271 0.0385 0.0270 0.0385 77,279 -0.01(-23.00%)
Aug 13, 2021 0.0400 0.0500 0.0400 0.0500 3,022 +0.01(+29.53%)
Aug 12, 2021 0.0386 0.0386 0.0386 0.0386 1,000 +0.00(+0.26%)
Aug 11, 2021 0.0500 0.0500 0.0270 0.0385 5,116 -0.00(-10.67%)
Aug 10, 2021 0.0490 0.0490 0.0431 0.0431 510 +0.02(+59.63%)
Aug 06, 2021 0.0270 0.0270 0.0270 90 -0.00(-10.00%)
Aug 03, 2021 0.0300 0.0300 0.0300 25 -0.00(-6.25%)
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.