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 (%)
Dec 29, 2021 0.0251 0.0251 0.0251 0 -0.01(-19.03%)
Dec 28, 2021 0.0311 0.0311 0.0310 0.0310 20,000 +0.00(+0.00%)
Dec 27, 2021 0.0345 0.0345 0.0300 0.0310 86,400 -0.00(-10.14%)
Dec 23, 2021 0.0345 0.0345 0.0345 0.0345 10,000 +0.00(+8.83%)
Dec 22, 2021 0.0345 0.0345 0.0317 0.0317 14,300 +0.00(+2.26%)
Dec 21, 2021 0.0345 0.0345 0.0310 0.0310 126,129 +0.00(+2.99%)
Dec 20, 2021 0.0310 0.0311 0.0301 0.0301 33,500 -0.00(-12.75%)
Dec 16, 2021 0.0345 0.0345 0.0345 0 -0.00(-2.82%)
Dec 15, 2021 0.0356 0.0356 0.0310 0.0355 50,000 -0.01(-17.44%)
Dec 14, 2021 0.0470 0.0470 0.0333 0.0430 614,879 +0.02(+99.07%)
Dec 10, 2021 0.0216 0.0216 0.0216 0 -0.00(-16.60%)
Dec 09, 2021 0.0260 0.0260 0.0259 0.0259 20,000 -0.00(-0.38%)
Dec 06, 2021 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 03, 2021 0.0255 0.0260 0.0250 0.0260 22,270 +0.00(+4.00%)
Dec 02, 2021 0.0255 0.0255 0.0250 0.0250 7,400 -0.00(-8.76%)
Dec 01, 2021 0.0250 0.0274 0.0196 0.0274 71,615 +0.01(+37.00%)
Nov 30, 2021 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-42.69%)
Nov 29, 2021 0.0349 0.0349 0.0349 0.0349 1,099 +0.01(+39.04%)
Nov 24, 2021 0.0251 0.0251 0.0251 1 -0.01(-17.97%)
Nov 23, 2021 0.0300 0.0306 0.0261 0.0306 8,800 -0.01(-27.14%)
Nov 22, 2021 0.0300 0.0420 0.0260 0.0420 161,858 +0.01(+18.64%)
Nov 19, 2021 0.0335 0.0355 0.0300 0.0354 51,400 +0.01(+18.00%)
Nov 17, 2021 0.0300 0.0300 0.0300 0 -0.00(-11.50%)
Nov 16, 2021 0.0262 0.0340 0.0260 0.0339 36,030 -0.00(-5.83%)
Nov 12, 2021 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Nov 08, 2021 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Nov 01, 2021 0.0290 0.0290 0.0290 0 -0.01(-18.31%)
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%)
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.