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 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.