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 (%)
Nov 30, 2007 0.0500 0.0500 0.0500 0.0500 1,000 +0.02(+66.67%)
Nov 29, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 28, 2007 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Nov 27, 2007 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 26, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2007 0.0300 0.0400 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 20, 2007 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
Nov 19, 2007 0.0300 0.0400 0.0300 0.0400 15,000 +0.00(+0.00%)
Nov 16, 2007 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 15, 2007 0.0400 0.0400 0.0400 0.0400 1,250 +0.01(+33.33%)
Nov 14, 2007 0.0300 0.0300 0.0300 0.0300 5,455 +0.00(+0.00%)
Nov 13, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2007 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 09, 2007 0.0300 0.0300 0.0300 0.0300 14,050 +0.00(+0.00%)
Nov 08, 2007 0.0300 0.0300 0.0300 0.0300 100 -0.01(-25.00%)
Nov 07, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2007 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 05, 2007 0.0400 0.0400 0.0400 0.0400 5,000 -0.02(-33.33%)
Nov 02, 2007 0.0400 0.0600 0.0400 0.0600 10,000 +0.04(+200.00%)
Nov 01, 2007 0.0200 0.0200 0.0200 0.0200 291 -0.01(-33.33%)
Oct 31, 2007 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 30, 2007 0.0300 0.0300 0.0300 0.0300 260 +0.00(+0.00%)
Oct 29, 2007 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-33.33%)
Oct 26, 2007 0.0450 0.0450 0.0450 0.0450 15,700 +0.01(+50.00%)
Oct 25, 2007 0.0300 0.0300 0.0300 0.0300 1,255 -0.01(-25.00%)
Oct 24, 2007 0.0450 0.0450 0.0300 0.0400 20,549 +0.00(+14.29%)
Oct 23, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 19, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 16, 2007 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-30.00%)
Oct 15, 2007 0.0350 0.0500 0.0350 0.0500 9,000 +0.02(+66.67%)
Oct 12, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 11, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2007 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Oct 09, 2007 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-33.33%)
Oct 08, 2007 0.0450 0.0450 0.0450 0.0450 5,000 -0.03(-35.71%)
Oct 05, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2007 0.0700 0.0700 0.0700 0.0700 1,800 +0.00(+0.00%)
Oct 03, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2007 0.0400 0.0700 0.0400 0.0700 11,000 +0.03(+75.00%)
Oct 01, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 28, 2007 0.0400 0.0400 0.0400 0.0400 6,700 +0.00(+0.00%)
Sep 27, 2007 0.0400 0.0400 0.0400 0.0400 9,340 +0.00(+0.00%)
Sep 26, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2007 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 24, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 20, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2007 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 18, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2007 0.0400 0.0400 0.0400 0.0400 6,309 -0.00(-11.11%)
Sep 14, 2007 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Sep 13, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 12, 2007 0.0400 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Sep 11, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2007 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Sep 07, 2007 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-20.00%)
Sep 06, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2007 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
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.