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 28, 2022 0.0450 0.0475 0.0450 0.0475 73,000 +0.00(+5.56%)
Feb 25, 2022 0.0450 0.0450 0.0450 0.0450 85,008 +0.00(+0.00%)
Feb 24, 2022 0.0450 0.0500 0.0450 0.0450 65,203 -0.00(-6.25%)
Feb 23, 2022 0.0300 0.0480 0.0300 0.0480 444,429 +0.01(+37.14%)
Feb 22, 2022 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-0.28%)
Feb 18, 2022 0.0351 0 -0.00(-12.25%)
Feb 17, 2022 0.0350 0.0400 0.0300 0.0400 120,000 +0.00(+8.11%)
Feb 16, 2022 0.0397 0.0420 0.0349 0.0370 297,850 +0.00(+6.32%)
Feb 15, 2022 0.0348 0.0348 0.0300 0.0348 20,000 -0.00(-0.57%)
Feb 14, 2022 0.0325 0.0350 0.0325 0.0350 10,300 +0.01(+16.67%)
Feb 10, 2022 0.0300 0 +0.00(+0.00%)
Feb 07, 2022 0.0300 0 +0.00(+0.00%)
Feb 04, 2022 0.0300 0.0350 0.0300 0.0300 180,735 -0.00(-9.09%)
Feb 03, 2022 0.0260 0.0330 0.0330 388,755 +0.00(+0.30%)
Feb 02, 2022 0.0296 0.0329 0.0296 0.0329 200 -0.00(-0.30%)
Feb 01, 2022 0.0330 0.0330 0.0330 0.0330 20,000 +0.01(+26.92%)
Jan 31, 2022 0.0264 0.0264 0.0260 0.0260 13,245 +0.00(+0.00%)
Jan 28, 2022 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-10.65%)
Jan 26, 2022 0.0291 0 -0.00(-4.28%)
Jan 25, 2022 0.0318 0.0318 0.0304 0.0304 16,555 -0.01(-24.00%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+15.94%)
Jan 21, 2022 0.0345 0.0352 0.0345 0.0345 25,000 +0.00(+7.48%)
Jan 20, 2022 0.0370 0.0400 0.0321 0.0321 397,952 +0.00(+7.00%)
Jan 19, 2022 0.0298 0.0346 0.0298 0.0300 111,267 +0.00(+9.49%)
Jan 14, 2022 0.0274 0 -0.00(-8.05%)
Jan 11, 2022 0.0298 0 +0.01(+49.00%)
Jan 10, 2022 0.0261 0.0261 0.0120 0.0200 1,125,630 -0.01(-23.37%)
Jan 07, 2022 0.0261 0.0261 0.0261 0.0261 10,000 -0.01(-19.94%)
Jan 06, 2022 0.0326 0.0326 0.0326 0.0326 10,000 +0.01(+24.90%)
Jan 05, 2022 0.0326 0.0326 0.0261 0.0261 20,000 +0.00(+0.00%)
Jan 04, 2022 0.0326 0.0326 0.0261 0.0261 20,000 +0.00(+3.98%)
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%)
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.