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 (%)
May 28, 2009 0.0060 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
May 26, 2009 0.0050 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
May 12, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
May 05, 2009 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Apr 30, 2009 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Apr 29, 2009 0.0070 0.0070 0.0070 0.0070 42,375 -0.00(-12.50%)
Apr 24, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 22, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 21, 2009 0.0080 0.0080 0.0080 0.0080 105,000 +0.00(+0.00%)
Apr 19, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 17, 2009 0.0080 0.0080 0.0080 0.0080 70,000 +0.00(+0.00%)
Apr 16, 2009 0.0080 0.0080 0.0080 0.0080 145,000 +0.00(+0.00%)
Apr 15, 2009 0.0070 0.0090 0.0070 0.0080 223,195 +0.00(+14.29%)
Apr 14, 2009 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+16.67%)
Apr 08, 2009 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Apr 03, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 02, 2009 0.0080 0.0080 0.0030 0.0050 178,000 -0.00(-28.57%)
Mar 23, 2009 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Mar 18, 2009 0.0090 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Mar 16, 2009 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Feb 24, 2009 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Feb 23, 2009 0.0090 0.0090 0.0090 0.0090 380 +0.00(+0.00%)
Feb 19, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Feb 18, 2009 0.0090 0.0090 0.0090 0.0090 7,400 +0.00(+0.00%)
Feb 13, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Feb 12, 2009 0.0090 0.0090 0.0090 0.0090 400 -0.00(-10.00%)
Feb 03, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 02, 2009 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+11.11%)
Jan 30, 2009 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jan 29, 2009 0.0090 0.0090 0.0090 0.0090 1,000 -0.00(-10.00%)
Jan 28, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 27, 2009 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+25.00%)
Jan 23, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 22, 2009 0.0080 0.0090 0.0080 0.0080 140,000 +0.00(+0.00%)
Jan 21, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 20, 2009 0.0080 0.0080 0.0080 0.0080 2,290 +0.00(+0.00%)
Jan 16, 2009 0.0080 0.0080 0.0080 0.0080 227 +0.00(+0.00%)
Jan 14, 2009 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 13, 2009 0.0080 0.0080 0.0080 0.0080 700 -0.00(-27.27%)
Jan 05, 2009 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 02, 2009 0.0110 0.0110 0.0110 0.0110 18,870 +0.00(+46.67%)
Dec 31, 2008 0.0075 0.0075 0.0075 0.0075 15,500 +0.00(+50.00%)
Dec 30, 2008 0.0100 0.0110 0.0050 0.0050 136,000 -0.01(-54.55%)
Dec 29, 2008 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+0.00%)
Dec 23, 2008 0.0110 0.0110 0.0110 0.0110 7,000 +0.00(+0.00%)
Dec 19, 2008 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 18, 2008 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 17, 2008 0.0110 0.0110 0.0110 0.0110 4,000 +0.00(+0.00%)
Dec 16, 2008 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 15, 2008 0.0110 0.0110 0.0110 0.0110 20,000 -0.00(-8.33%)
Dec 12, 2008 0.0120 0.0120 0.0120 0.0120 71,000 +0.00(+9.09%)
Dec 11, 2008 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 10, 2008 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Dec 09, 2008 0.0110 0.0110 0.0110 0.0110 9,930 +0.00(+0.00%)
Dec 04, 2008 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 03, 2008 0.0110 0.0110 0.0110 0.0110 7,670 +0.00(+0.00%)
Dec 02, 2008 0.0110 0.0110 0.0110 0.0110 2,000 +0.00(+0.00%)
Dec 01, 2008 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Nov 24, 2008 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Nov 21, 2008 0.0110 0.0110 0.0110 0.0110 700 -0.00(-26.67%)
Nov 20, 2008 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 18, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 17, 2008 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+36.36%)
Nov 14, 2008 0.0140 0.0150 0.0110 0.0110 11,500 +0.00(+0.00%)
Nov 13, 2008 0.0110 0.0110 0.0110 0.0110 200 -0.00(-26.67%)
Nov 12, 2008 0.0150 0.0150 0.0150 0.0150 40,000 -0.01(-25.00%)
Nov 11, 2008 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 10, 2008 0.0200 0.0200 0.0200 0.0200 27,000 +0.01(+33.33%)
Nov 07, 2008 0.0150 0.0150 0.0150 0.0150 130 +0.00(+0.00%)
Nov 06, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 05, 2008 0.0150 0.0150 0.0150 0.0150 25,440 +0.00(+50.00%)
Nov 04, 2008 0.0100 0.0150 0.0100 0.0100 50,400 +0.00(+0.00%)
Oct 31, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 30, 2008 0.0080 0.0100 0.0013 0.0100 3,179,640 +0.01(+100.00%)
Oct 29, 2008 0.0100 0.0100 0.0050 0.0050 600,000 -0.01(-50.00%)
Oct 06, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 03, 2008 0.0100 0.0100 0.0100 0.0100 160 +0.00(+0.00%)
Sep 30, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 29, 2008 0.0100 0.0100 0.0100 0.0100 33,437 +0.00(+0.00%)
Sep 23, 2008 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 22, 2008 0.0150 0.0250 0.0100 0.0100 110,000 -0.02(-66.67%)
Sep 18, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 17, 2008 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Sep 16, 2008 0.0300 0.0300 0.0100 0.0250 130,000 -0.01(-28.57%)
Sep 15, 2008 0.0350 0.0350 0.0350 0.0350 125,000 +0.02(+75.00%)
Sep 11, 2008 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 10, 2008 0.0200 0.0250 0.0200 0.0200 115,000 +0.00(+0.00%)
Sep 09, 2008 0.0300 0.0300 0.0200 0.0200 15,300 -0.01(-33.33%)
Sep 08, 2008 0.0300 0.0325 0.0300 0.0300 35,000 +0.00(+0.00%)
Sep 03, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 02, 2008 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Aug 29, 2008 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 28, 2008 0.0350 0.0350 0.0350 0.0350 123,800 +0.00(+0.00%)
Aug 27, 2008 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Aug 26, 2008 0.0350 0.0350 0.0350 0.0350 11,438 +0.01(+16.67%)
Aug 19, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 18, 2008 0.0400 0.0400 0.0300 0.0300 20,000 -0.01(-25.00%)
Aug 15, 2008 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 14, 2008 0.0500 0.0500 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 13, 2008 0.0400 0.0400 0.0350 0.0400 39,500 +0.00(+14.29%)
Aug 12, 2008 0.0400 0.0400 0.0350 0.0350 30,323 -0.01(-22.22%)
Aug 11, 2008 0.0500 0.0500 0.0450 0.0450 17,000 -0.01(-10.00%)
Aug 08, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2008 0.0500 0.0500 0.0500 0.0500 385 +0.00(+0.00%)
Aug 06, 2008 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 05, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2008 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jul 31, 2008 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 30, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2008 0.0550 0.0600 0.0500 0.0500 20,150 -0.01(-16.67%)
Jul 23, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 22, 2008 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Jul 21, 2008 0.0600 0.0600 0.0500 0.0500 80,560 +0.03(+150.00%)
Jul 18, 2008 0.0500 0.0500 0.0200 0.0200 100,000 +0.00(+0.00%)
Jul 17, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 16, 2008 0.0800 0.0800 0.0200 0.0200 131,700 -0.03(-60.00%)
Jul 15, 2008 0.0500 0.0500 0.0500 0.0500 11,300 +0.00(+0.00%)
Jul 14, 2008 0.0600 0.0600 0.0300 0.0500 121,187 +0.00(+0.00%)
Jul 11, 2008 0.1000 0.1000 0.0500 0.0500 30,000 -0.03(-37.50%)
Jul 10, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.06(+300.00%)
Jul 09, 2008 0.1000 0.1000 0.0200 0.0200 101,000 -0.04(-69.23%)
Jul 08, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 07, 2008 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 04, 2008 0.0700 0.0700 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 03, 2008 0.0700 0.0700 0.0650 0.0650 5,000 -0.04(-35.00%)
Jul 02, 2008 0.0800 0.1000 0.0800 0.1000 20,000 +0.03(+42.86%)
Jul 01, 2008 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Jun 30, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.0700 0.0700 0.0700 0.0700 3,000 +0.02(+40.00%)
Jun 26, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2008 0.1000 0.1000 0.0500 0.0500 131,270 -0.05(-50.00%)
Jun 20, 2008 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 19, 2008 0.1000 0.1000 0.1000 0.1000 17,370 +0.00(+0.00%)
Jun 18, 2008 0.1000 0.1000 0.1000 0.1000 91,781 +0.05(+100.00%)
Jun 17, 2008 0.0500 0.0500 0.0500 0.0500 99,100 +0.03(+150.00%)
Jun 16, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 13, 2008 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jun 12, 2008 0.0125 0.0200 0.0125 0.0200 29,700 +0.01(+33.33%)
Jun 11, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 10, 2008 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jun 09, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 06, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 05, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 04, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 03, 2008 0.0150 0.0150 0.0150 0.0150 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.