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 (%)
Feb 28, 2005 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Feb 25, 2005 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Feb 24, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 23, 2005 0.0400 0.0400 0.0400 0.0400 17,520 -0.01(-20.00%)
Feb 22, 2005 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Feb 18, 2005 0.0400 0.0500 0.0400 0.0400 135,000 -0.01(-20.00%)
Feb 17, 2005 0.0400 0.0500 0.0400 0.0500 30,000 +0.01(+25.00%)
Feb 16, 2005 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Feb 15, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 14, 2005 0.0400 0.0400 0.0400 0.0400 1,300 -0.01(-20.00%)
Feb 11, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2005 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 09, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2005 0.0500 0.0500 0.0500 0.0500 21,000 -0.01(-16.67%)
Feb 07, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 04, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2005 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 02, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 01, 2005 0.0700 0.0700 0.0600 0.0600 2,100 -0.01(-7.69%)
Jan 31, 2005 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Jan 28, 2005 0.0600 0.0800 0.0600 0.0700 36,200 +0.01(+16.67%)
Jan 27, 2005 0.0800 0.0800 0.0600 0.0600 16,000 -0.02(-25.00%)
Jan 26, 2005 0.0400 0.0800 0.0400 0.0800 97,508 +0.04(+100.00%)
Jan 25, 2005 0.0700 0.0700 0.0400 0.0400 9,400 -0.02(-33.33%)
Jan 24, 2005 0.0400 0.0600 0.0400 0.0600 8,400 +0.02(+50.00%)
Jan 21, 2005 0.0400 0.0400 0.0400 0.0400 600 -0.03(-42.86%)
Jan 20, 2005 0.0500 0.0700 0.0500 0.0700 22,300 +0.02(+40.00%)
Jan 19, 2005 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Jan 18, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2005 0.0500 0.0500 0.0350 0.0400 31,040 +0.00(+14.29%)
Jan 12, 2005 0.0700 0.0700 0.0350 0.0350 15,000 -0.00(-12.50%)
Jan 11, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2005 0.0350 0.0400 0.0350 0.0400 3,200 -0.03(-42.86%)
Jan 06, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 05, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2004 0.0350 0.0700 0.0350 0.0700 19,650 +0.04(+100.00%)
Dec 30, 2004 0.0350 0.0350 0.0350 0.0350 12,300 +0.00(+0.00%)
Dec 29, 2004 0.0350 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Dec 28, 2004 0.0700 0.0700 0.0350 0.0350 8,000 -0.01(-30.00%)
Dec 27, 2004 0.0350 0.0500 0.0350 0.0500 26,575 +0.01(+42.86%)
Dec 23, 2004 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Dec 22, 2004 0.0650 0.0650 0.0350 0.0350 45,000 -0.02(-41.67%)
Dec 21, 2004 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 20, 2004 0.0600 0.0600 0.0600 0.0600 20,000 -0.02(-25.00%)
Dec 17, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2004 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+14.29%)
Dec 15, 2004 0.0500 0.0700 0.0500 0.0700 8,730 +0.01(+7.69%)
Dec 14, 2004 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+30.00%)
Dec 13, 2004 0.0250 0.0500 0.0250 0.0500 68,100 +0.03(+100.00%)
Dec 10, 2004 0.0250 0.0350 0.0250 0.0250 59,162 +0.00(+0.00%)
Dec 09, 2004 0.0300 0.0300 0.0250 0.0250 18,400 -0.00(-16.67%)
Dec 08, 2004 0.0300 0.0300 0.0300 0.0300 28,300 -0.01(-25.00%)
Dec 07, 2004 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 06, 2004 0.0300 0.0400 0.0300 0.0400 12,700 +0.01(+33.33%)
Dec 03, 2004 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 02, 2004 0.0300 0.0300 0.0300 0.0300 0 +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.