Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Resources Company Inc (OP: PSGR )

0.0224 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.0179 0.0179 0.0179 40,500 +0.01(+49.17%)
Dec 30, 2020 0.0130 0.0130 0.0120 0.0120 40,500 +0.00(+7.14%)
Dec 29, 2020 0.0113 0.0113 0.0111 0.0112 28,826 -0.00(-17.04%)
Dec 28, 2020 0.0111 0.0135 0.0111 0.0135 1,600 -0.00(-6.90%)
Dec 24, 2020 0.0173 0.0195 0.0111 0.0145 444,700 +0.00(+2.11%)
Dec 23, 2020 0.0173 0.0173 0.0125 0.0142 18,000 -0.00(-7.79%)
Dec 21, 2020 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Dec 18, 2020 0.0120 0.0170 0.0115 0.0154 187,000 +0.00(+12.41%)
Dec 17, 2020 0.0129 0.0137 0.0129 0.0137 18,800 -0.00(-2.14%)
Dec 14, 2020 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Dec 11, 2020 0.0130 0.0135 0.0130 0.0130 16,200 +0.00(+18.18%)
Dec 10, 2020 0.0110 0.0110 0.0110 0.0110 6,900 +0.00(+0.00%)
Dec 09, 2020 0.0123 0.0123 0.0110 0.0110 26,000 +0.00(+18.28%)
Dec 07, 2020 0.0093 0.0093 0.0093 0 -0.00(-2.11%)
Dec 04, 2020 0.0094 0.0104 0.0094 0.0095 220,600 +0.00(+0.00%)
Dec 03, 2020 0.0103 0.0113 0.0095 0.0095 20,410 -0.00(-26.36%)
Dec 02, 2020 0.0120 0.0139 0.0112 0.0129 443,233 +0.00(+7.50%)
Dec 01, 2020 0.0113 0.0130 0.0113 0.0120 19,100 +0.00(+41.18%)
Nov 30, 2020 0.0092 0.0092 0.0085 0.0085 36,300 -0.00(-22.73%)
Nov 25, 2020 0.0110 0.0110 0.0110 0 +0.00(+13.40%)
Nov 24, 2020 0.0101 0.0101 0.0070 0.0097 665,227 -0.00(-11.82%)
Nov 23, 2020 0.0110 0.0110 0.0110 0.0110 69,800 +0.00(+0.00%)
Nov 20, 2020 0.0110 0.0110 0.0105 0.0110 69,900 +0.00(+19.57%)
Nov 19, 2020 0.0087 0.0092 0.0083 0.0092 74,000 -0.00(-20.00%)
Nov 16, 2020 0.0115 0.0115 0.0115 0 +0.00(+15.00%)
Nov 12, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 09, 2020 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Nov 06, 2020 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Nov 05, 2020 0.0110 0.0110 0.0109 0.0110 51,077 -0.00(-20.86%)
Nov 04, 2020 0.0139 0.0139 0.0121 0.0139 30,500 +0.00(+0.00%)
Nov 03, 2020 0.0135 0.0139 0.0135 0.0139 20,000 +0.00(+0.00%)
Nov 02, 2020 0.0139 0.0139 0.0139 0.0139 1,368 +0.00(+0.00%)
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%)
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.