Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Resources Company Inc (OP: PSGR )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 30, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 29, 2018 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
May 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 16, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 11, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 10, 2018 0.0200 0.0250 0.0200 0.0250 96,000 +0.00(+5.04%)
May 09, 2018 0.0200 0.0238 0.0200 0.0238 10,750 +0.01(+58.67%)
May 08, 2018 0.0200 0.0200 0.0150 0.0150 25,499 +0.00(+0.00%)
May 07, 2018 0.0200 0.0200 0.0150 0.0150 6,040 -0.01(-25.00%)
May 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 02, 2018 0.0220 0.0220 0.0100 0.0200 217,700 -0.01(-33.33%)
Apr 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Apr 10, 2018 0.0250 0.0290 0.0250 0.0290 77,300 +0.00(+16.00%)
Apr 04, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 02, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 27, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 23, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 16, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 1,203 +0.00(+20.00%)
Mar 14, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Mar 13, 2018 0.0300 0.0300 0.0300 0.0300 760 +0.00(+0.00%)
Mar 08, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 23, 2018 0.0400 0.0450 0.0400 0.0450 19,987 -0.00(-9.82%)
Feb 22, 2018 0.0400 0.0500 0.0400 0.0499 21,200 +0.01(+42.57%)
Feb 21, 2018 0.0300 0.0900 0.0300 0.0350 92,200 +0.01(+66.67%)
Feb 20, 2018 0.0210 0.0210 0.0210 0.0210 64,634 +0.00(+5.00%)
Feb 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2018 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+0.00%)
Feb 07, 2018 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
Feb 06, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 05, 2018 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-25.00%)
Feb 02, 2018 0.0160 0.0160 0.0160 0.0160 50,000 +0.00(+0.00%)
Feb 01, 2018 0.0200 0.0200 0.0160 0.0160 10,000 -0.00(-20.00%)
Jan 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 09, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2017 0.0200 0.0200 0.0200 0 -0.01(-24.53%)
Dec 26, 2017 0.0265 0.0265 0.0265 0 +0.00(+15.27%)
Dec 20, 2017 0.0230 0.0230 0.0230 0 -0.00(-4.21%)
Dec 19, 2017 0.0240 0.0240 0.0240 0.0240 10,054 -0.00(-9.43%)
Dec 15, 2017 0.0265 0.0265 0.0265 75 +0.01(+32.50%)
Dec 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2017 0.0200 0.0200 0.0200 0.0200 300 -0.01(-33.33%)
Dec 08, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2017 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Nov 17, 2017 0.0330 0.0330 0.0330 0.0330 499 +0.00(+0.00%)
Nov 15, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 08, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 06, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 02, 2017 0.0330 0.0330 0.0330 0 +0.01(+20.00%)
Oct 26, 2017 0.0275 0.0275 0.0275 0 -0.02(-38.89%)
Oct 25, 2017 0.0461 0.0461 0.0300 0.0450 16,000 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0450 0.0450 0.0450 2,600 +0.00(+0.00%)
Oct 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 17, 2017 0.0550 0.0550 0.0500 0.0500 26,943 +0.00(+0.00%)
Oct 16, 2017 0.0500 0.0500 0.0500 0.0500 2,833 +0.01(+11.11%)
Oct 12, 2017 0.0450 0.0450 0.0450 0 -0.00(-2.49%)
Oct 11, 2017 0.0500 0.0500 0.0450 0.0461 35,586 -0.00(-7.70%)
Oct 10, 2017 0.0500 0.0510 0.0410 0.0500 513,151 +0.01(+18.20%)
Oct 09, 2017 0.0400 0.0423 0.0400 0.0423 20,000 -0.00(-6.00%)
Oct 04, 2017 0.0450 0.0450 0.0450 50 +0.00(+12.50%)
Sep 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-3.38%)
Sep 14, 2017 0.0423 0.0423 0.0414 0.0414 5,000 -0.01(-17.20%)
Sep 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 31, 2017 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 24, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 11, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Aug 10, 2017 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Aug 09, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Aug 07, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 04, 2017 0.0300 0.0300 0.0300 0.0300 380 -0.01(-25.00%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 02, 2017 0.0512 0.0550 0.0400 0.0400 57,000 -0.01(-21.80%)
Aug 01, 2017 0.0500 0.0512 0.0500 0.0512 20,058 -0.00(-7.00%)
Jul 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 20, 2017 0.0700 0.0700 0.0700 0.0700 31,000 +0.02(+40.00%)
Jun 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0.0500 300 +0.02(+66.67%)
Jun 02, 2017 0.0300 0.0300 0.0300 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.