Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 24, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 27, 2017 0.0300 0.0300 0.0300 0.0300 13,311 +0.00(+0.00%)
Apr 25, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 20, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 07, 2017 0.0300 0.0350 0.0300 0.0350 22,500 +0.00(+0.00%)
Apr 05, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 03, 2017 0.0400 0.0400 0.0400 30 +0.00(+0.00%)
Mar 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 29, 2017 0.0411 0.0411 0.0400 0.0400 61,000 +0.00(+14.29%)
Mar 28, 2017 0.0400 0.0400 0.0350 0.0350 20,090 -0.01(-30.00%)
Mar 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 17, 2017 0.0500 0.0500 0.0490 0.0500 31,923 -0.01(-16.67%)
Mar 16, 2017 0.1000 0.1000 0.0200 0.0600 209,319 -0.04(-40.00%)
Mar 15, 2017 0.0769 0.1000 0.0600 0.1000 12,406 +0.03(+42.86%)
Mar 10, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 09, 2017 0.0500 0.0500 0.0500 0.0500 7,800 +0.02(+66.67%)
Mar 07, 2017 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 27, 2017 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Feb 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Feb 21, 2017 0.0275 0.0275 0.0275 0.0275 25,000 +0.00(+10.00%)
Feb 15, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 26, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2016 0.0300 0.0300 0.0300 40 +0.00(+0.00%)
Dec 13, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2016 0.0200 0.0400 0.0200 0.0400 29,620 +0.01(+40.47%)
Nov 21, 2016 0.0285 0.0285 0.0285 0 +0.01(+89.83%)
Nov 17, 2016 0.0150 0.0150 0.0150 0 -0.02(-53.85%)
Nov 14, 2016 0.0325 0.0325 0.0325 0 -0.00(-1.52%)
Oct 28, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 24, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Oct 13, 2016 0.0330 0.0330 0.0330 0 -0.00(-2.94%)
Oct 10, 2016 0.0340 0.0340 0.0340 0 -0.00(-5.03%)
Oct 03, 2016 0.0358 0.0358 0.0358 0.0358 0 +0.00(+0.00%)
Sep 30, 2016 0.0358 0.0358 0.0358 0.0358 0 +0.00(+0.00%)
Sep 29, 2016 0.0358 0.0358 0.0358 0.0358 0 +0.00(+0.00%)
Sep 28, 2016 0.0358 0.0358 0.0358 0.0358 0 +0.00(+0.00%)
Sep 27, 2016 0.0358 0.0358 0.0358 0.0358 0 +0.00(+0.11%)
Sep 20, 2016 0.0358 0.0358 0.0358 0 +0.00(+2.17%)
Sep 15, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Sep 01, 2016 0.0449 0.0449 0.0449 0 +0.01(+15.13%)
Aug 25, 2016 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Aug 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 04, 2016 0.0400 0.0400 0.0400 0 +0.01(+25.00%)
Jul 28, 2016 0.0320 0.0320 0.0320 0 -0.03(-46.67%)
Jul 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2016 0.0550 0.0600 0.0550 0.0600 70,036 +0.00(+0.00%)
Jul 18, 2016 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jul 15, 2016 0.0600 0.0600 0.0600 0.0600 1,300 +0.02(+45.99%)
Jul 12, 2016 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Jul 11, 2016 0.0500 0.0501 0.0411 0.0411 27,700 -0.02(-31.50%)
Jul 08, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Jul 07, 2016 0.0550 0 +0.00(+10.00%)
Jun 30, 2016 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Jun 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Jun 14, 2016 0.0290 0.0290 0.0290 0 +0.01(+20.83%)
Jun 07, 2016 0.0240 0.0240 0.0240 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.