Pershing Resources Company Inc (OP: PSGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
| Apr 28, 2010 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) |
| Apr 27, 2010 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,000 | +0.00(+0.00%) |
| Apr 23, 2010 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) |
| Apr 22, 2010 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 65,000 | +0.00(+0.00%) |
| Apr 21, 2010 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.01(+11.11%) |
| Apr 20, 2010 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 200,000 | -0.01(-10.00%) |
| Apr 19, 2010 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 10,360 | -0.01(-16.67%) |
| Apr 16, 2010 | 0.0400 | 0.0600 | 0.0350 | 0.0600 | 441,000 | +0.04(+200.00%) |
| Apr 13, 2010 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+300.00%) |
| Apr 05, 2010 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-37.50%) |
| Mar 29, 2010 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.00%) | |
| Mar 18, 2010 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-23.08%) |
| Mar 12, 2010 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
| Mar 10, 2010 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-27.78%) |
| Mar 08, 2010 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.00(-10.00%) |
| Feb 26, 2010 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-4.76%) |
| Feb 25, 2010 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 9,750 | +0.00(+0.00%) |
| Feb 17, 2010 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
| Feb 11, 2010 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
| Feb 10, 2010 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,500 | +0.00(+0.00%) |
| Feb 05, 2010 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
| Feb 04, 2010 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,348 | +0.00(+0.00%) |
| Feb 03, 2010 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 31,950 | +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.
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.
