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 (%)
Feb 29, 2024 0.0194 0.0194 0.0150 0.0170 79,500 -0.00(-19.05%)
Feb 28, 2024 0.0210 0.0230 0.0210 0.0210 81,501 +0.00(+0.00%)
Feb 26, 2024 0.0210 0 -0.00(-4.98%)
Feb 22, 2024 0.0221 0 +0.00(+5.24%)
Feb 15, 2024 0.0210 0 -0.00(-5.83%)
Feb 14, 2024 0.0223 0.0223 0.0223 0.0223 999 -0.00(-2.62%)
Feb 06, 2024 0.0229 0 +0.00(+2.69%)
Jan 31, 2024 0.0223 0 -0.00(-0.89%)
Jan 29, 2024 0.0225 0 +0.00(+2.27%)
Jan 24, 2024 0.0220 0 +0.00(+0.00%)
Jan 23, 2024 0.0220 0.0220 0.0220 0.0220 500 -0.00(-1.35%)
Jan 19, 2024 0.0223 0 -0.00(-3.04%)
Jan 18, 2024 0.0223 0.0230 0.0223 0.0230 20,000 +0.00(+0.00%)
Jan 12, 2024 0.0230 0 +0.00(+0.00%)
Jan 11, 2024 0.0280 0.0280 0.0230 0.0230 117,624 -0.01(-17.86%)
Jan 10, 2024 0.0280 0.0280 0.0280 0.0280 1,040 +0.00(+0.00%)
Jan 09, 2024 0.0230 0.0280 0.0230 0.0280 18,500 -0.00(-3.45%)
Jan 03, 2024 0.0290 0 +0.00(+0.00%)
Dec 27, 2023 0.0290 0 +0.00(+16.94%)
Dec 22, 2023 0.0248 0 +0.00(+7.83%)
Dec 21, 2023 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+0.00%)
Dec 20, 2023 0.0230 0.0290 0.0230 0.0230 72,110 +0.00(+0.00%)
Dec 19, 2023 0.0230 0.0230 0.0230 0.0230 30,000 +0.00(+4.07%)
Dec 18, 2023 0.0230 0.0230 0.0221 0.0221 45,290 -0.01(-23.26%)
Dec 15, 2023 0.0275 0.0290 0.0220 0.0288 64,960 +0.00(+4.73%)
Dec 14, 2023 0.0215 0.0290 0.0215 0.0275 54,000 +0.01(+27.91%)
Dec 13, 2023 0.0290 0.0290 0.0215 0.0215 400 -0.01(-20.96%)
Dec 12, 2023 0.0290 0.0290 0.0217 0.0272 6,160 +0.00(+13.33%)
Dec 11, 2023 0.0289 0.0290 0.0240 0.0240 53,327 -0.00(-16.96%)
Dec 08, 2023 0.0240 0.0289 0.0240 0.0289 32,583 +0.00(+20.42%)
Dec 07, 2023 0.0230 0.0240 0.0230 0.0240 8,000 +0.00(+0.00%)
Dec 04, 2023 0.0240 0 +0.00(+11.11%)
Nov 30, 2023 0.0216 0 -0.00(-7.69%)
Nov 29, 2023 0.0230 0.0234 0.0230 0.0234 111,000 -0.00(-2.50%)
Nov 28, 2023 0.0290 0.0290 0.0232 0.0240 79,074 -0.01(-17.24%)
Nov 22, 2023 0.0290 0 +0.00(+16.00%)
Nov 20, 2023 0.0250 0 -0.00(-13.79%)
Nov 17, 2023 0.0290 0.0290 0.0290 0.0290 200 +0.00(+2.84%)
Nov 15, 2023 0.0282 0 -0.00(-6.00%)
Nov 06, 2023 0.0300 25 +0.00(+8.30%)
Nov 03, 2023 0.0270 0.0277 0.0270 0.0277 22,765 +0.00(+2.59%)
Nov 02, 2023 0.0270 0.0270 0.0270 0.0270 20,000 +0.00(+8.00%)
Oct 24, 2023 0.0250 0 -0.00(-7.41%)
Oct 23, 2023 0.0256 0.0270 0.0256 0.0270 40,000 +0.00(+0.00%)
Oct 20, 2023 0.0270 0.0270 0.0270 0.0270 3,000 -0.00(-2.88%)
Oct 19, 2023 0.0278 0.0300 0.0278 0.0278 20,850 -0.00(-7.33%)
Oct 18, 2023 0.0272 0.0300 0.0257 0.0300 12,183 +0.00(+10.29%)
Oct 16, 2023 0.0272 0 -0.00(-9.33%)
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+10.29%)
Oct 12, 2023 0.0272 0.0272 0.0272 0.0272 150 -0.00(-9.33%)
Oct 05, 2023 0.0300 0 +0.00(+0.00%)
Oct 03, 2023 0.0300 0 +0.00(+15.38%)
Oct 02, 2023 0.0251 0.0263 0.0251 0.0260 1,800 -0.00(-13.33%)
Sep 29, 2023 0.0300 0.0300 0.0299 0.0300 26,000 +0.00(+0.33%)
Sep 28, 2023 0.0299 0.0299 0.0299 0.0299 500 -0.00(-0.33%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 26, 2023 0.0260 0.0300 0.0260 0.0300 17,800 +0.00(+0.00%)
Sep 25, 2023 0.0260 0.0300 0.0260 0.0300 45,000 +0.00(+0.00%)
Sep 21, 2023 0.0300 0 +0.00(+0.00%)
Sep 20, 2023 0.0295 0.0300 0.0295 0.0300 36,000 +0.00(+11.11%)
Sep 18, 2023 0.0270 0 +0.00(+1.89%)
Sep 14, 2023 0.0265 0 -0.00(-14.52%)
Sep 13, 2023 0.0300 0.0310 0.0300 0.0310 28,517 -0.00(-6.06%)
Sep 11, 2023 0.0330 0 +0.01(+17.86%)
Sep 08, 2023 0.0280 0.0280 0.0275 0.0280 42,982 +0.00(+9.80%)
Sep 06, 2023 0.0255 0 -0.00(-4.85%)
Sep 05, 2023 0.0280 0.0280 0.0268 0.0268 16,500 -0.00(-3.60%)
Aug 31, 2023 0.0278 0 +0.00(+1.09%)
Aug 30, 2023 0.0275 0.0275 0.0275 0.0275 41,227 -0.00(-1.79%)
Aug 29, 2023 0.0280 0.0280 0.0280 0.0280 36,300 -0.00(-6.67%)
Aug 28, 2023 0.0280 0.0300 0.0280 0.0300 6,000 +0.00(+3.45%)
Aug 24, 2023 0.0290 0 +0.00(+3.57%)
Aug 23, 2023 0.0300 0.0300 0.0280 0.0280 229,055 -0.00(-9.68%)
Aug 18, 2023 0.0310 0 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0310 0.0300 0.0310 221,800 +0.00(+1.64%)
Aug 16, 2023 0.0310 0.0310 0.0305 0.0305 4,000 -0.00(-3.17%)
Aug 15, 2023 0.0315 0.0315 0.0315 0.0315 15,600 +0.00(+0.00%)
Aug 11, 2023 0.0315 0 -0.01(-18.18%)
Aug 10, 2023 0.0355 0.0385 0.0300 0.0385 87,600 +0.01(+16.31%)
Aug 09, 2023 0.0330 0.0380 0.0300 0.0331 42,600 -0.01(-24.77%)
Aug 04, 2023 0.0440 0 +0.00(+11.39%)
Aug 03, 2023 0.0440 0.0440 0.0395 0.0395 1,600 -0.00(-4.82%)
Aug 01, 2023 0.0415 0 -0.00(-7.78%)
Jul 28, 2023 0.0450 0 +0.00(+11.11%)
Jul 26, 2023 0.0405 0 +0.00(+0.00%)
Jul 25, 2023 0.0449 0.0449 0.0405 0.0405 39,600 -0.00(-9.80%)
Jul 24, 2023 0.0449 0.0449 0.0449 0.0449 10,000 +0.00(+0.00%)
Jul 21, 2023 0.0450 0.0450 0.0449 0.0449 28,500 +0.00(+0.00%)
Jul 19, 2023 0.0449 0 -0.00(-0.22%)
Jul 18, 2023 0.0449 0.0475 0.0449 0.0450 77,200 -0.00(-4.86%)
Jul 17, 2023 0.0475 0.0475 0.0473 0.0473 2,422 +0.00(+5.11%)
Jul 14, 2023 0.0340 0.0450 0.0331 0.0450 281,794 +0.00(+0.00%)
Jul 12, 2023 0.0450 0 +0.01(+13.92%)
Jul 11, 2023 0.0449 0.0449 0.0395 0.0395 4,000 +0.01(+36.21%)
Jul 07, 2023 0.0290 0 +0.00(+1.75%)
Jul 06, 2023 0.0270 0.0285 0.0270 0.0285 10,123 -0.00(-5.00%)
Jul 05, 2023 0.0335 0.0340 0.0300 0.0300 57,894 -0.00(-7.69%)
Jul 03, 2023 0.0290 0.0325 0.0290 0.0325 26,929 +0.00(+1.56%)
Jun 29, 2023 0.0320 0 +0.00(+3.23%)
Jun 28, 2023 0.0310 0.0310 0.0310 0.0310 345 -0.00(-3.13%)
Jun 26, 2023 0.0320 0 +0.00(+0.00%)
Jun 16, 2023 0.0320 0 +0.00(+0.00%)
Jun 14, 2023 0.0320 0 +0.00(+0.00%)
Jun 12, 2023 0.0320 0 +0.00(+0.00%)
Jun 08, 2023 0.0320 0 +0.00(+0.00%)
Jun 06, 2023 0.0320 0 +0.00(+6.67%)
Jun 05, 2023 0.0300 0.0310 0.0300 0.0300 10,780 -0.00(-3.23%)
Jun 02, 2023 0.0310 0.0310 0.0310 0.0310 6,000 +0.00(+0.00%)
Jun 01, 2023 0.0340 0.0340 0.0310 0.0310 32,500 -0.00(-8.82%)
May 31, 2023 0.0340 0.0340 0.0340 0.0340 3,000 +0.00(+0.00%)
May 30, 2023 0.0306 0.0340 0.0300 0.0340 81,486 +0.00(+0.00%)
May 26, 2023 0.0340 0.0340 0.0300 0.0340 88,011 +0.00(+0.00%)
May 25, 2023 0.0300 0.0350 0.0293 0.0340 261,194 +0.00(+13.33%)
May 24, 2023 0.0346 0.0383 0.0291 0.0300 758,266 -0.01(-28.23%)
May 22, 2023 0.0418 0 -0.01(-15.56%)
May 19, 2023 0.0480 0.0495 0.0480 0.0495 35,000 +0.00(+4.87%)
May 17, 2023 0.0472 0 +0.00(+0.00%)
May 16, 2023 0.0472 0.0472 0.0472 0.0472 12,800 +0.00(+4.89%)
May 15, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.01(+31.96%)
May 09, 2023 0.0341 0 -0.01(-30.41%)
May 08, 2023 0.0440 0.0490 0.0440 0.0490 56,500 +0.00(+0.41%)
May 04, 2023 0.0488 0 +0.00(+6.32%)
May 03, 2023 0.0333 0.0459 0.0333 0.0459 2,400 -0.00(-2.13%)
May 01, 2023 0.0469 0 +0.01(+18.43%)
Apr 28, 2023 0.0396 0.0396 0.0396 0.0396 10,859 +0.00(+8.79%)
Apr 27, 2023 0.0371 0.0371 0.0360 0.0364 31,500 -0.00(-1.89%)
Apr 26, 2023 0.0440 0.0440 0.0371 0.0371 41,000 -0.01(-17.56%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+0.00%)
Apr 14, 2023 0.0450 0 -0.01(-10.00%)
Apr 13, 2023 0.0500 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Apr 12, 2023 0.0371 0.0500 0.0370 0.0500 1,210 +0.00(+0.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+28.21%)
Apr 10, 2023 0.0390 0.0390 0.0390 0.0390 1,500 -0.00(-1.02%)
Apr 05, 2023 0.0394 0 -0.01(-21.20%)
Apr 04, 2023 0.0487 0.0510 0.0336 0.0500 297,344 +0.00(+2.46%)
Apr 03, 2023 0.0300 0.0490 0.0284 0.0488 169,200 -0.00(-2.40%)
Mar 31, 2023 0.0265 0.0500 0.0265 0.0500 203,500 +0.02(+88.68%)
Mar 30, 2023 0.0280 0.0295 0.0265 0.0265 19,125 -0.00(-10.77%)
Mar 29, 2023 0.0310 0.0325 0.0297 0.0297 22,370 -0.00(-1.00%)
Mar 28, 2023 0.0399 0.0400 0.0300 0.0300 126,765 -0.01(-16.20%)
Mar 27, 2023 0.0358 0.0358 0.0358 0.0358 1,500 -0.00(-1.10%)
Mar 24, 2023 0.0362 0.0362 0.0362 0.0362 1,000 -0.00(-9.27%)
Mar 23, 2023 0.0399 0.0399 0.0399 0.0399 2,885 +0.00(+4.72%)
Mar 22, 2023 0.0400 0.0400 0.0303 0.0381 56,651 -0.00(-4.75%)
Mar 21, 2023 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.67%)
Mar 17, 2023 0.0480 0 -0.00(-1.84%)
Mar 16, 2023 0.0400 0.0489 0.0400 0.0489 10,100 +0.01(+21.04%)
Mar 15, 2023 0.0400 0.0404 0.0400 0.0404 50,000 -0.01(-15.66%)
Mar 14, 2023 0.0479 0.0479 0.0400 0.0479 42,726 +0.00(+6.44%)
Mar 13, 2023 0.0450 0.0490 0.0446 0.0450 128,608 +0.00(+0.00%)
Mar 10, 2023 0.0449 0.0450 0.0445 0.0450 21,548 +0.00(+0.45%)
Mar 09, 2023 0.0448 0.0449 0.0305 0.0448 19,650 +0.00(+1.36%)
Mar 07, 2023 0.0442 0 +0.01(+47.33%)
Mar 06, 2023 0.0499 0.0500 0.0300 0.0300 300,500 -0.02(-40.00%)
Mar 03, 2023 0.0390 0.0500 0.0390 0.0500 30,000 +0.00(+0.00%)
Mar 02, 2023 0.0499 0.0500 0.0489 0.0500 31,900 +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.