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 26, 2021 0.0700 0.0700 0.0380 0.0640 1,145,600 -0.01(-18.99%)
Feb 25, 2021 0.0874 0.0874 0.0530 0.0790 105,119 -0.01(-9.71%)
Feb 24, 2021 0.0950 0.0970 0.0700 0.0875 114,925 -0.00(-2.78%)
Feb 23, 2021 0.0520 0.0900 0.0500 0.0900 1,024,551 +0.04(+80.00%)
Feb 22, 2021 0.0345 0.0520 0.0345 0.0500 540,354 +0.02(+44.93%)
Feb 18, 2021 0.0345 0.0345 0.0345 0 +0.00(+0.29%)
Feb 17, 2021 0.0360 0.0390 0.0330 0.0344 62,048 +0.00(+2.69%)
Feb 16, 2021 0.0325 0.0335 0.0297 0.0335 362,100 +0.01(+39.58%)
Feb 12, 2021 0.0265 0.0283 0.0238 0.0240 567,200 -0.00(-9.43%)
Feb 11, 2021 0.0325 0.0325 0.0265 0.0265 102,900 -0.00(-3.64%)
Feb 10, 2021 0.0200 0.0275 0.0170 0.0275 248,822 +0.00(+10.00%)
Feb 09, 2021 0.0200 0.0250 0.0200 0.0250 69,650 +0.00(+24.38%)
Feb 08, 2021 0.0201 0.0201 0.0201 0.0201 151 -0.00(-0.50%)
Feb 05, 2021 0.0270 0.0300 0.0202 0.0202 118,300 -0.01(-32.67%)
Feb 04, 2021 0.0161 0.0300 0.0161 0.0300 20,000 +0.00(+2.04%)
Feb 03, 2021 0.0254 0.0295 0.0254 0.0294 9,500 +0.01(+22.50%)
Feb 02, 2021 0.0248 0.0253 0.0240 0.0240 24,999 +0.00(+0.00%)
Feb 01, 2021 0.0255 0.0265 0.0240 0.0240 45,500 -0.00(-1.23%)
Jan 28, 2021 0.0243 0.0243 0.0243 0 -0.00(-0.41%)
Jan 26, 2021 0.0244 0.0244 0.0244 0 +0.00(+13.49%)
Jan 22, 2021 0.0215 0.0215 0.0215 0 -0.01(-20.37%)
Jan 21, 2021 0.0270 0.0270 0.0270 0.0270 18,537 +0.00(+8.00%)
Jan 20, 2021 0.0260 0.0270 0.0250 0.0250 108,720 +0.01(+25.00%)
Jan 19, 2021 0.0113 0.0293 0.0011 0.0200 2,844,021 +0.01(+81.82%)
Jan 14, 2021 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 13, 2021 0.0110 0.0110 0.0110 0.0110 21,000 +0.00(+0.00%)
Jan 12, 2021 0.0131 0.0131 0.0110 0.0110 83,140 -0.00(-26.17%)
Jan 11, 2021 0.0149 0.0149 0.0149 0.0149 1,000 -0.00(-11.31%)
Jan 08, 2021 0.0150 0.0168 0.0150 0.0168 16,000 +0.00(+29.23%)
Jan 07, 2021 0.0150 0.0150 0.0130 0.0130 28,574 +0.00(+17.12%)
Jan 06, 2021 0.0140 0.0140 0.0111 0.0111 119,300 -0.01(-34.71%)
Jan 04, 2021 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
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%)
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.