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 30, 2022 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.25%)
Dec 29, 2022 0.0399 0.0399 0.0399 0.0399 20,000 +0.01(+18.75%)
Dec 28, 2022 0.0486 0.0487 0.0268 0.0336 28,606 -0.00(-5.88%)
Dec 27, 2022 0.0299 0.0357 0.0260 0.0357 49,709 +0.01(+19.40%)
Dec 23, 2022 0.0299 0.0299 0.0299 0.0299 6,000 +0.00(+1.01%)
Dec 22, 2022 0.0299 0.0299 0.0280 0.0296 21,688 -0.00(-1.00%)
Dec 21, 2022 0.0272 0.0349 0.0255 0.0299 228,546 -0.00(-6.56%)
Dec 20, 2022 0.0280 0.0320 0.0233 0.0320 249,299 +0.00(+6.67%)
Dec 19, 2022 0.0300 0.0300 0.0286 0.0300 49,000 -0.00(-12.02%)
Dec 15, 2022 0.0341 0 -0.00(-2.57%)
Dec 14, 2022 0.0350 0.0350 0.0350 0.0350 10,046 -0.00(-7.89%)
Dec 13, 2022 0.0375 0.0390 0.0375 0.0380 93,060 +0.00(+8.57%)
Dec 12, 2022 0.0300 0.0350 0.0295 0.0350 39,380 +0.01(+16.67%)
Dec 09, 2022 0.0300 0.0300 0.0300 0.0300 66,700 +0.00(+0.00%)
Dec 08, 2022 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 07, 2022 0.0300 0.0300 0.0290 0.0300 115,400 +0.00(+0.00%)
Dec 06, 2022 0.0350 0.0362 0.0275 0.0300 892,366 -0.01(-14.29%)
Dec 05, 2022 0.0396 0.0396 0.0350 0.0350 152,035 -0.01(-14.84%)
Dec 02, 2022 0.0411 0.0411 0.0411 0.0411 2,300 +0.00(+2.75%)
Dec 01, 2022 0.0450 0.0499 0.0381 0.0400 257,500 -0.01(-20.00%)
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%)
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.