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, 2022 0.0450 0.0500 0.0450 0.0500 40,500 +0.01(+25.00%)
Nov 29, 2022 0.0425 0.0425 0.0380 0.0400 208,000 -0.00(-11.11%)
Nov 28, 2022 0.0425 0.0450 0.0425 0.0450 32,500 +0.00(+0.00%)
Nov 23, 2022 0.0450 0 +0.00(+0.00%)
Nov 22, 2022 0.0480 0.0520 0.0450 0.0450 40,600 +0.00(+9.49%)
Nov 21, 2022 0.0411 0.0446 0.0411 0.0411 110,000 -0.01(-14.38%)
Nov 18, 2022 0.0480 0.0480 0.0480 0.0480 45,000 +0.00(+0.00%)
Nov 17, 2022 0.0480 0.0480 0.0480 0.0480 55,000 +0.00(+0.00%)
Nov 16, 2022 0.0480 0.0480 0.0480 0.0480 8,604 +0.00(+0.00%)
Nov 15, 2022 0.0480 0.0480 0.0480 0.0480 40,000 -0.00(-4.00%)
Nov 14, 2022 0.0430 0.0513 0.0420 0.0500 370,642 +0.01(+11.11%)
Nov 11, 2022 0.0440 0.0550 0.0440 0.0450 107,448 +0.00(+2.04%)
Nov 10, 2022 0.0450 0.0460 0.0350 0.0441 2,004,315 +0.00(+7.56%)
Nov 09, 2022 0.0617 0.0617 0.0410 0.0410 734,860 -0.02(-33.66%)
Nov 07, 2022 0.0618 0 -0.00(-3.44%)
Nov 04, 2022 0.0590 0.0640 0.0590 0.0640 55,000 +0.01(+14.29%)
Nov 02, 2022 0.0560 0 -0.00(-3.45%)
Nov 01, 2022 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+0.00%)
Oct 31, 2022 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+3.02%)
Oct 28, 2022 0.0563 0.0563 0.0563 0.0563 900 -0.00(-2.93%)
Oct 27, 2022 0.0580 0.0580 0.0580 0.0580 13,175 +0.00(+3.57%)
Oct 26, 2022 0.0560 0.0580 0.0560 0.0560 7,000 -0.00(-5.88%)
Oct 24, 2022 0.0595 0 -0.00(-0.83%)
Oct 21, 2022 0.0680 0.0680 0.0421 0.0600 158,590 -0.01(-11.76%)
Oct 20, 2022 0.0680 0.0680 0.0680 0.0680 1,939 +0.01(+21.21%)
Oct 19, 2022 0.0620 0.0620 0.0561 0.0561 14,000 +0.00(+4.86%)
Oct 18, 2022 0.0605 0.0608 0.0535 0.0535 42,990 -0.00(-6.96%)
Oct 17, 2022 0.0605 0.0605 0.0565 0.0575 10,000 -0.00(-4.96%)
Oct 14, 2022 0.0605 0.0680 0.0605 0.0605 7,500 +0.01(+13.08%)
Oct 13, 2022 0.0680 0.0680 0.0535 0.0535 6,500 -0.01(-14.81%)
Oct 12, 2022 0.0620 0.0628 0.0620 0.0628 10,000 +0.01(+17.16%)
Oct 11, 2022 0.0720 0.0720 0.0536 0.0536 4,700 -0.01(-17.54%)
Oct 10, 2022 0.0650 0.0650 0.0650 0.0650 19,990 +0.01(+8.33%)
Oct 07, 2022 0.0705 0.0705 0.0591 0.0600 160,790 -0.01(-11.76%)
Oct 06, 2022 0.0680 0.0680 0.0680 0.0680 5,000 -0.01(-9.21%)
Oct 05, 2022 0.0590 0.0749 0.0585 0.0749 479,923 +0.01(+20.81%)
Oct 04, 2022 0.0650 0.0650 0.0605 0.0620 40,112 -0.00(-4.62%)
Oct 03, 2022 0.0588 0.0650 0.0580 0.0650 54,910 +0.01(+10.36%)
Sep 30, 2022 0.0589 0.0589 0.0500 0.0589 5,000 +0.00(+3.33%)
Sep 29, 2022 0.0579 0.0579 0.0413 0.0570 11,020 -0.00(-3.23%)
Sep 28, 2022 0.0559 0.0589 0.0501 0.0589 18,121 +0.00(+7.09%)
Sep 27, 2022 0.0505 0.0670 0.0350 0.0550 211,186 -0.02(-21.43%)
Sep 26, 2022 0.0690 0.0700 0.0690 0.0700 10,629 +0.01(+10.58%)
Sep 23, 2022 0.0633 0.0633 0.0633 0.0633 15,000 -0.01(-7.86%)
Sep 22, 2022 0.0700 0.0700 0.0687 0.0687 9,400 +0.00(+3.00%)
Sep 21, 2022 0.0667 0.0667 0.0667 0.0667 5,000 +0.00(+0.00%)
Sep 20, 2022 0.0654 0.0667 0.0654 0.0667 6,000 -0.00(-4.71%)
Sep 19, 2022 0.0667 0.0700 0.0667 0.0700 10,000 +0.01(+10.06%)
Sep 16, 2022 0.0636 0.0636 0.0636 0.0636 500 -0.01(-9.14%)
Sep 15, 2022 0.0690 0.0700 0.0690 0.0700 17,756 -0.00(-0.99%)
Sep 14, 2022 0.0703 0.0749 0.0700 0.0707 115,560 +0.00(+4.74%)
Sep 13, 2022 0.0675 0.0675 0.0675 0.0675 15,050 +0.00(+0.00%)
Sep 12, 2022 0.0720 0.0720 0.0675 0.0675 6,012 -0.00(-4.93%)
Sep 09, 2022 0.0725 0.0749 0.0710 0.0710 52,455 +0.01(+14.52%)
Sep 08, 2022 0.0700 0.0700 0.0620 0.0620 26,500 -0.00(-3.73%)
Sep 07, 2022 0.0660 0.0700 0.0644 0.0644 22,152 -0.01(-8.00%)
Sep 06, 2022 0.0600 0.0700 0.0600 0.0700 257,850 +0.01(+16.67%)
Sep 02, 2022 0.0700 0.0700 0.0594 0.0600 33,924 +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.