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 26, 2011 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 20, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 12, 2011 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 04, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 03, 2011 0.0600 0.0600 0.0600 0.0600 324 +0.00(+0.00%)
Apr 26, 2011 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 21, 2011 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Apr 19, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 08, 2011 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 01, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 30, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 29, 2011 0.0750 0.0750 0.0750 0.0750 990 -0.03(-25.00%)
Mar 24, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Mar 22, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 17, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Mar 11, 2011 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Mar 10, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 09, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.03(+56.25%)
Mar 02, 2011 0.0512 0.0512 0.0512 0.0512 0 -0.05(-48.80%)
Feb 28, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 24, 2011 0.1000 0.1000 0.1000 0 +0.05(+81.82%)
Feb 22, 2011 0.0550 0.0550 0.0550 0 -0.05(-45.00%)
Feb 16, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 14, 2011 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 07, 2011 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Feb 04, 2011 0.0500 0.0500 0.0500 0.0500 200 -0.02(-33.33%)
Feb 03, 2011 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Feb 02, 2011 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Feb 01, 2011 0.0500 0.0600 0.0500 0.0600 1,460 -0.03(-33.33%)
Jan 31, 2011 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Jan 27, 2011 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jan 26, 2011 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.00%)
Jan 24, 2011 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 21, 2011 0.0500 0.0500 0.0500 0.0500 2,400 -0.05(-50.00%)
Jan 13, 2011 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jan 12, 2011 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Jan 11, 2011 0.1400 0.1500 0.1400 0.1500 35,300 +0.04(+36.36%)
Jan 10, 2011 0.0750 0.1100 0.0700 0.1100 60,800 +0.04(+46.67%)
Jan 07, 2011 0.0650 0.0750 0.0625 0.0750 90,000 +0.01(+25.00%)
Jan 06, 2011 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 04, 2011 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 03, 2011 0.0500 0.0500 0.0500 0.0500 12,000 -0.01(-23.08%)
Dec 31, 2010 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Dec 30, 2010 0.0500 0.0600 0.0500 0.0600 49,025 +0.01(+20.00%)
Dec 29, 2010 0.0400 0.0500 0.0400 0.0500 78,267 +0.01(+25.00%)
Dec 27, 2010 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2010 0.0500 0.0500 0.0450 0.0450 27,500 -0.01(-10.00%)
Dec 22, 2010 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 21, 2010 0.0500 0.0500 0.0500 0.0500 5,000 +0.02(+66.67%)
Dec 17, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 15, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2010 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 02, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 27, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 22, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 20, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 01, 2010 0.0300 0.0300 0.0300 0.0300 1,245 +0.00(+0.00%)
Sep 22, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 14, 2010 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 31, 2010 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 27, 2010 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 20, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 16, 2010 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 13, 2010 0.0300 0.0300 0.0300 0.0300 100 -0.01(-25.00%)
Aug 11, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 23, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2010 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 21, 2010 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
Jul 19, 2010 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 14, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2010 0.0400 0.0400 0.0399 0.0400 42,500 +0.00(+0.00%)
Jul 12, 2010 0.0350 0.0400 0.0350 0.0400 7,500 +0.00(+14.29%)
Jul 09, 2010 0.0300 0.0350 0.0300 0.0350 15,200 -0.00(-12.50%)
Jul 08, 2010 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jul 07, 2010 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jul 06, 2010 0.0350 0.0450 0.0350 0.0450 105,000 +0.00(+12.50%)
Jul 01, 2010 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jun 21, 2010 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 18, 2010 0.0410 0.0410 0.0410 0.0410 600 +0.00(+0.00%)
Jun 16, 2010 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 15, 2010 0.0410 0.0410 0.0410 0.0410 330 +0.00(+0.00%)
Jun 11, 2010 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 10, 2010 0.0410 0.0410 0.0410 0.0410 476 +0.00(+0.00%)
Jun 04, 2010 0.0410 0.0410 0.0410 0.0410 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.