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

Pershing Resources Company Inc (OP: PSGR )

0.0166 -0.0134 (-44.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 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, 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%)
Mar 01, 2023 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Feb 28, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+12.11%)
Feb 27, 2023 0.0499 0.0499 0.0393 0.0446 19,320 +0.00(+1.59%)
Feb 24, 2023 0.0439 0.0439 0.0439 0.0439 4,500 -0.00(-7.58%)
Feb 23, 2023 0.0500 0.0500 0.0475 0.0475 45,000 -0.00(-5.00%)
Feb 22, 2023 0.0450 0.0500 0.0410 0.0500 54,093 +0.01(+11.11%)
Feb 21, 2023 0.0490 0.0500 0.0450 0.0450 201,500 -0.00(-6.25%)
Feb 17, 2023 0.0410 0.0490 0.0410 0.0480 68,574 +0.00(+9.09%)
Feb 16, 2023 0.0440 0.0440 0.0410 0.0440 21,587 +0.00(+0.00%)
Feb 15, 2023 0.0400 0.0490 0.0400 0.0440 44,306 -0.00(-10.02%)
Feb 14, 2023 0.0489 0.0489 0.0489 0.0489 31,034 -0.00(-0.20%)
Feb 13, 2023 0.0489 0.0490 0.0400 0.0490 71,800 +0.00(+6.75%)
Feb 10, 2023 0.0494 0.0494 0.0400 0.0459 336,934 -0.00(-8.20%)
Feb 09, 2023 0.0300 0.0500 0.0272 0.0500 445,333 +0.02(+66.67%)
Feb 08, 2023 0.0230 0.0300 0.0230 0.0300 241,760 +0.01(+34.53%)
Feb 07, 2023 0.0245 0.0290 0.0223 0.0223 145,490 -0.01(-23.10%)
Feb 06, 2023 0.0270 0.0290 0.0200 0.0290 1,233,578 +0.00(+7.41%)
Feb 03, 2023 0.0270 0.0270 0.0248 0.0270 41,458 +0.00(+8.00%)
Feb 02, 2023 0.0269 0.0272 0.0250 0.0250 245,000 -0.00(-9.42%)
Feb 01, 2023 0.0300 0.0300 0.0227 0.0276 655,456 -0.00(-8.00%)
Jan 31, 2023 0.0241 0.0350 0.0241 0.0300 63,284 -0.01(-14.29%)
Jan 30, 2023 0.0350 0.0350 0.0350 0.0350 19,455 +0.00(+7.69%)
Jan 27, 2023 0.0350 0.0350 0.0325 0.0325 3,930 -0.00(-0.91%)
Jan 26, 2023 0.0355 0.0355 0.0328 0.0328 42,720 -0.01(-16.54%)
Jan 25, 2023 0.0231 0.0398 0.0231 0.0393 12,263 +0.01(+35.52%)
Jan 24, 2023 0.0290 0.0290 0.0261 0.0290 61,995 +0.00(+0.00%)
Jan 23, 2023 0.0290 0.0290 0.0290 0.0290 69,382 -0.00(-3.33%)
Jan 20, 2023 0.0280 0.0300 0.0220 0.0300 479,950 +0.00(+3.45%)
Jan 19, 2023 0.0290 0.0300 0.0290 0.0290 41,500 -0.00(-3.33%)
Jan 18, 2023 0.0302 0.0302 0.0300 0.0300 36,000 -0.00(-3.23%)
Jan 17, 2023 0.0323 0.0355 0.0302 0.0310 44,300 -0.00(-8.82%)
Jan 12, 2023 0.0340 0 +0.00(+13.33%)
Jan 11, 2023 0.0340 0.0340 0.0300 0.0300 15,000 +0.00(+1.01%)
Jan 09, 2023 0.0297 0 +0.00(+0.68%)
Jan 06, 2023 0.0280 0.0295 0.0280 0.0295 54,804 -0.00(-1.67%)
Jan 05, 2023 0.0299 0.0303 0.0250 0.0300 78,000 +0.00(+20.00%)
Jan 04, 2023 0.0313 0.0313 0.0250 0.0250 2,800 -0.00(-16.67%)
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.