Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Resources Company Inc (OP: PSGR )

0.0280 +0.0056 (+25.00%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 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 (%)
Mar 31, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 29, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 28, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2005 0.0300 0.0300 0.0300 0.0300 3,000 -0.02(-40.00%)
Mar 23, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2005 0.0300 0.0500 0.0300 0.0500 3,300 +0.01(+25.00%)
Mar 21, 2005 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 18, 2005 0.0500 0.0500 0.0400 0.0400 3,400 +0.00(+14.29%)
Mar 17, 2005 0.0440 0.0440 0.0310 0.0350 2,226 +0.00(+12.90%)
Mar 16, 2005 0.0310 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 15, 2005 0.0310 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 14, 2005 0.0400 0.0500 0.0310 0.0310 95,210 -0.01(-22.50%)
Mar 11, 2005 0.0500 0.0500 0.0400 0.0400 3,010 +0.00(+0.00%)
Mar 10, 2005 0.0400 0.0400 0.0400 0.0400 440 +0.01(+33.33%)
Mar 09, 2005 0.0400 0.0450 0.0300 0.0300 70,260 -0.02(-40.00%)
Mar 08, 2005 0.0500 0.0500 0.0400 0.0500 21,000 +0.00(+0.00%)
Mar 07, 2005 0.0500 0.0500 0.0400 0.0500 116,000 +0.01(+25.00%)
Mar 04, 2005 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 03, 2005 0.0400 0.0400 0.0400 0.0400 540 +0.00(+0.00%)
Mar 02, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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%)
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.