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 28, 2021 0.0451 0.0549 0.0401 0.0495 54,222 -0.01(-10.49%)
May 27, 2021 0.0560 0.0560 0.0450 0.0553 21,500 -0.00(-1.25%)
May 26, 2021 0.0444 0.0588 0.0440 0.0560 33,325 -0.00(-4.76%)
May 25, 2021 0.0589 0.0589 0.0327 0.0588 22,308 -0.00(-1.34%)
May 24, 2021 0.0568 0.0596 0.0568 0.0596 11,000 -0.00(-0.17%)
May 21, 2021 0.0550 0.0597 0.0540 0.0597 14,304 +0.01(+30.92%)
May 20, 2021 0.0598 0.0598 0.0260 0.0456 67,820 -0.01(-23.75%)
May 19, 2021 0.0598 0.0598 0.0598 0.0598 1,105 +0.01(+10.74%)
May 18, 2021 0.0500 0.0540 0.0451 0.0540 9,504 -0.01(-9.70%)
May 17, 2021 0.0501 0.0599 0.0451 0.0598 19,452 -0.00(-0.17%)
May 14, 2021 0.0550 0.0600 0.0550 0.0599 99,250 +0.01(+11.34%)
May 13, 2021 0.0499 0.0745 0.0499 0.0538 631,937 +0.02(+72.99%)
May 12, 2021 0.0381 0.0381 0.0311 0.0311 28,503 -0.01(-15.95%)
May 11, 2021 0.0499 0.0499 0.0370 0.0370 61,241 +0.00(+12.12%)
May 10, 2021 0.0380 0.0444 0.0330 0.0330 105,368 -0.00(-2.94%)
May 07, 2021 0.0300 0.0389 0.0280 0.0340 78,201 +0.01(+17.24%)
May 06, 2021 0.0350 0.0350 0.0290 0.0290 14,000 -0.00(-3.33%)
May 05, 2021 0.0300 0.0300 0.0300 0.0300 35,597 -0.00(-3.23%)
May 04, 2021 0.0300 0.0350 0.0250 0.0310 17,000 +0.00(+3.33%)
May 03, 2021 0.0299 0.0300 0.0250 0.0300 45,000 +0.00(+0.00%)
Apr 30, 2021 0.0301 0.0345 0.0300 0.0300 60,000 -0.01(-14.29%)
Apr 28, 2021 0.0350 0.0350 0.0350 0 +0.00(+4.48%)
Apr 27, 2021 0.0300 0.0335 0.0300 0.0335 23,500 -0.01(-13.66%)
Apr 26, 2021 0.0389 0.0389 0.0388 0.0388 5,500 -0.00(-0.51%)
Apr 23, 2021 0.0303 0.0390 0.0303 0.0390 37,000 +0.01(+28.71%)
Apr 22, 2021 0.0366 0.0366 0.0241 0.0303 43,205 +0.00(+1.00%)
Apr 21, 2021 0.0300 0.0350 0.0300 0.0300 91,751 -0.01(-14.29%)
Apr 19, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 16, 2021 0.0323 0.0350 0.0323 0.0350 50,100 +0.00(+6.06%)
Apr 15, 2021 0.0330 0.0331 0.0295 0.0330 68,093 +0.00(+11.86%)
Apr 14, 2021 0.0295 0.0295 0.0295 0.0295 100 -0.00(-1.67%)
Apr 13, 2021 0.0301 0.0301 0.0300 0.0300 30,001 -0.01(-18.70%)
Apr 07, 2021 0.0369 0.0369 0.0369 0 +0.01(+17.89%)
Apr 05, 2021 0.0313 0.0313 0.0313 0 +0.00(+3.99%)
Mar 30, 2021 0.0301 0.0301 0.0301 0 -0.00(-14.00%)
Mar 29, 2021 0.0335 0.0350 0.0335 0.0350 59,250 +0.01(+16.67%)
Mar 26, 2021 0.0370 0.0370 0.0260 0.0300 52,300 -0.00(-7.69%)
Mar 25, 2021 0.0271 0.0325 0.0271 0.0325 30,000 -0.00(-4.41%)
Mar 23, 2021 0.0340 0.0340 0.0340 0 +0.00(+1.49%)
Mar 22, 2021 0.0425 0.0425 0.0300 0.0335 222,455 -0.01(-23.86%)
Mar 19, 2021 0.0480 0.0480 0.0390 0.0440 13,100 -0.01(-10.20%)
Mar 18, 2021 0.0380 0.0490 0.0380 0.0490 52,113 +0.01(+40.00%)
Mar 17, 2021 0.0380 0.0380 0.0251 0.0350 72,271 -0.01(-15.25%)
Mar 16, 2021 0.0300 0.0450 0.0300 0.0413 77,071 -0.00(-9.83%)
Mar 15, 2021 0.0282 0.0490 0.0280 0.0458 43,531 -0.02(-25.53%)
Mar 12, 2021 0.0615 0.0615 0.0615 0.0615 4,600 +0.01(+20.59%)
Mar 11, 2021 0.0510 0.0510 0.0510 0.0510 2,000 -0.00(-3.77%)
Mar 10, 2021 0.0530 0.0530 0.0530 0.0530 42,000 -0.00(-1.85%)
Mar 09, 2021 0.0550 0.0580 0.0460 0.0540 22,777 -0.00(-5.26%)
Mar 08, 2021 0.0570 0.0615 0.0570 0.0570 9,700 +0.00(+3.64%)
Mar 05, 2021 0.0350 0.0550 0.0211 0.0550 83,700 -0.00(-5.17%)
Mar 04, 2021 0.0450 0.0590 0.0450 0.0580 34,861 +0.01(+22.11%)
Mar 03, 2021 0.0539 0.0539 0.0410 0.0475 13,870 -0.01(-12.04%)
Mar 02, 2021 0.0400 0.0600 0.0201 0.0540 470,599 +0.00(+6.09%)
Mar 01, 2021 0.0565 0.0565 0.0400 0.0509 151,325 -0.01(-20.47%)
Feb 26, 2021 0.0700 0.0700 0.0380 0.0640 1,145,600 -0.01(-18.99%)
Feb 25, 2021 0.0874 0.0874 0.0530 0.0790 105,119 -0.01(-9.71%)
Feb 24, 2021 0.0950 0.0970 0.0700 0.0875 114,925 -0.00(-2.78%)
Feb 23, 2021 0.0520 0.0900 0.0500 0.0900 1,024,551 +0.04(+80.00%)
Feb 22, 2021 0.0345 0.0520 0.0345 0.0500 540,354 +0.02(+44.93%)
Feb 18, 2021 0.0345 0.0345 0.0345 0 +0.00(+0.29%)
Feb 17, 2021 0.0360 0.0390 0.0330 0.0344 62,048 +0.00(+2.69%)
Feb 16, 2021 0.0325 0.0335 0.0297 0.0335 362,100 +0.01(+39.58%)
Feb 12, 2021 0.0265 0.0283 0.0238 0.0240 567,200 -0.00(-9.43%)
Feb 11, 2021 0.0325 0.0325 0.0265 0.0265 102,900 -0.00(-3.64%)
Feb 10, 2021 0.0200 0.0275 0.0170 0.0275 248,822 +0.00(+10.00%)
Feb 09, 2021 0.0200 0.0250 0.0200 0.0250 69,650 +0.00(+24.38%)
Feb 08, 2021 0.0201 0.0201 0.0201 0.0201 151 -0.00(-0.50%)
Feb 05, 2021 0.0270 0.0300 0.0202 0.0202 118,300 -0.01(-32.67%)
Feb 04, 2021 0.0161 0.0300 0.0161 0.0300 20,000 +0.00(+2.04%)
Feb 03, 2021 0.0254 0.0295 0.0254 0.0294 9,500 +0.01(+22.50%)
Feb 02, 2021 0.0248 0.0253 0.0240 0.0240 24,999 +0.00(+0.00%)
Feb 01, 2021 0.0255 0.0265 0.0240 0.0240 45,500 -0.00(-1.23%)
Jan 28, 2021 0.0243 0.0243 0.0243 0 -0.00(-0.41%)
Jan 26, 2021 0.0244 0.0244 0.0244 0 +0.00(+13.49%)
Jan 22, 2021 0.0215 0.0215 0.0215 0 -0.01(-20.37%)
Jan 21, 2021 0.0270 0.0270 0.0270 0.0270 18,537 +0.00(+8.00%)
Jan 20, 2021 0.0260 0.0270 0.0250 0.0250 108,720 +0.01(+25.00%)
Jan 19, 2021 0.0113 0.0293 0.0011 0.0200 2,844,021 +0.01(+81.82%)
Jan 14, 2021 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 13, 2021 0.0110 0.0110 0.0110 0.0110 21,000 +0.00(+0.00%)
Jan 12, 2021 0.0131 0.0131 0.0110 0.0110 83,140 -0.00(-26.17%)
Jan 11, 2021 0.0149 0.0149 0.0149 0.0149 1,000 -0.00(-11.31%)
Jan 08, 2021 0.0150 0.0168 0.0150 0.0168 16,000 +0.00(+29.23%)
Jan 07, 2021 0.0150 0.0150 0.0130 0.0130 28,574 +0.00(+17.12%)
Jan 06, 2021 0.0140 0.0140 0.0111 0.0111 119,300 -0.01(-34.71%)
Jan 04, 2021 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
Dec 31, 2020 0.0179 0.0179 0.0179 40,500 +0.01(+49.17%)
Dec 30, 2020 0.0130 0.0130 0.0120 0.0120 40,500 +0.00(+7.14%)
Dec 29, 2020 0.0113 0.0113 0.0111 0.0112 28,826 -0.00(-17.04%)
Dec 28, 2020 0.0111 0.0135 0.0111 0.0135 1,600 -0.00(-6.90%)
Dec 24, 2020 0.0173 0.0195 0.0111 0.0145 444,700 +0.00(+2.11%)
Dec 23, 2020 0.0173 0.0173 0.0125 0.0142 18,000 -0.00(-7.79%)
Dec 21, 2020 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Dec 18, 2020 0.0120 0.0170 0.0115 0.0154 187,000 +0.00(+12.41%)
Dec 17, 2020 0.0129 0.0137 0.0129 0.0137 18,800 -0.00(-2.14%)
Dec 14, 2020 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Dec 11, 2020 0.0130 0.0135 0.0130 0.0130 16,200 +0.00(+18.18%)
Dec 10, 2020 0.0110 0.0110 0.0110 0.0110 6,900 +0.00(+0.00%)
Dec 09, 2020 0.0123 0.0123 0.0110 0.0110 26,000 +0.00(+18.28%)
Dec 07, 2020 0.0093 0.0093 0.0093 0 -0.00(-2.11%)
Dec 04, 2020 0.0094 0.0104 0.0094 0.0095 220,600 +0.00(+0.00%)
Dec 03, 2020 0.0103 0.0113 0.0095 0.0095 20,410 -0.00(-26.36%)
Dec 02, 2020 0.0120 0.0139 0.0112 0.0129 443,233 +0.00(+7.50%)
Dec 01, 2020 0.0113 0.0130 0.0113 0.0120 19,100 +0.00(+41.18%)
Nov 30, 2020 0.0092 0.0092 0.0085 0.0085 36,300 -0.00(-22.73%)
Nov 25, 2020 0.0110 0.0110 0.0110 0 +0.00(+13.40%)
Nov 24, 2020 0.0101 0.0101 0.0070 0.0097 665,227 -0.00(-11.82%)
Nov 23, 2020 0.0110 0.0110 0.0110 0.0110 69,800 +0.00(+0.00%)
Nov 20, 2020 0.0110 0.0110 0.0105 0.0110 69,900 +0.00(+19.57%)
Nov 19, 2020 0.0087 0.0092 0.0083 0.0092 74,000 -0.00(-20.00%)
Nov 16, 2020 0.0115 0.0115 0.0115 0 +0.00(+15.00%)
Nov 12, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 09, 2020 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Nov 06, 2020 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Nov 05, 2020 0.0110 0.0110 0.0109 0.0110 51,077 -0.00(-20.86%)
Nov 04, 2020 0.0139 0.0139 0.0121 0.0139 30,500 +0.00(+0.00%)
Nov 03, 2020 0.0135 0.0139 0.0135 0.0139 20,000 +0.00(+0.00%)
Nov 02, 2020 0.0139 0.0139 0.0139 0.0139 1,368 +0.00(+0.00%)
Oct 30, 2020 0.0100 0.0139 0.0095 0.0139 273,600 +0.00(+6.92%)
Oct 28, 2020 0.0130 0.0130 0.0130 0 +0.00(+31.31%)
Oct 27, 2020 0.0110 0.0110 0.0099 0.0099 199,084 -0.00(-22.66%)
Oct 26, 2020 0.0120 0.0143 0.0120 0.0128 182,500 +0.00(+6.67%)
Oct 23, 2020 0.0188 0.0190 0.0118 0.0120 334,500 -0.01(-35.14%)
Oct 22, 2020 0.0150 0.0185 0.0150 0.0185 342,103 +0.00(+9.47%)
Oct 19, 2020 0.0169 0.0169 0.0169 0 +0.00(+3.05%)
Oct 16, 2020 0.0168 0.0168 0.0164 0.0164 30,000 +0.00(+2.50%)
Oct 15, 2020 0.0133 0.0160 0.0125 0.0160 57,500 +0.00(+28.00%)
Oct 13, 2020 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Oct 12, 2020 0.0136 0.0159 0.0130 0.0130 95,983 -0.00(-12.16%)
Oct 09, 2020 0.0145 0.0148 0.0140 0.0148 121,200 -0.00(-0.67%)
Oct 08, 2020 0.0142 0.0150 0.0130 0.0149 107,965 +0.00(+4.93%)
Oct 07, 2020 0.0100 0.0142 0.0100 0.0142 24,738 +0.00(+0.71%)
Oct 06, 2020 0.0160 0.0160 0.0141 0.0141 40,010 -0.00(-21.67%)
Oct 05, 2020 0.0100 0.0180 0.0100 0.0180 500,617 +0.01(+80.00%)
Oct 02, 2020 0.0100 0.0100 0.0100 0.0100 104,500 -0.00(-15.97%)
Oct 01, 2020 0.0119 0.0119 0.0119 0.0119 61,550 -0.00(-20.67%)
Sep 30, 2020 0.0122 0.0153 0.0100 0.0150 57,480 -0.00(-1.96%)
Sep 29, 2020 0.0153 0.0153 0.0153 0.0153 25,000 +0.00(+1.32%)
Sep 28, 2020 0.0155 0.0155 0.0151 0.0151 226,500 -0.00(-2.58%)
Sep 25, 2020 0.0145 0.0155 0.0145 0.0155 200,000 +0.00(+7.64%)
Sep 24, 2020 0.0150 0.0153 0.0144 0.0144 176,419 -0.00(-4.00%)
Sep 23, 2020 0.0150 0.0150 0.0150 0.0150 112,500 +0.00(+3.45%)
Sep 22, 2020 0.0135 0.0145 0.0135 0.0145 129,492 +0.00(+7.41%)
Sep 21, 2020 0.0134 0.0135 0.0134 0.0135 102,800 +0.00(+0.00%)
Sep 18, 2020 0.0130 0.0135 0.0130 0.0135 100,000 +0.00(+3.85%)
Sep 17, 2020 0.0130 0.0130 0.0130 0.0130 21,550 +0.00(+4.00%)
Sep 16, 2020 0.0154 0.0155 0.0125 0.0125 364,355 -0.00(-17.76%)
Sep 15, 2020 0.0145 0.0158 0.0145 0.0152 1,055,155 +0.00(+7.80%)
Sep 14, 2020 0.0136 0.0175 0.0136 0.0141 2,106,718 +0.00(+2.92%)
Sep 11, 2020 0.0136 0.0137 0.0136 0.0137 135,000 -0.00(-0.72%)
Sep 10, 2020 0.0115 0.0140 0.0115 0.0138 804,676 +0.00(+15.00%)
Sep 08, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Sep 04, 2020 0.0095 0.0120 0.0095 0.0120 341,200 +0.00(+23.71%)
Sep 03, 2020 0.0104 0.0104 0.0095 0.0097 421,855 -0.00(-3.00%)
Sep 02, 2020 0.0100 0.0120 0.0100 0.0100 17,078 +0.00(+0.00%)
Sep 01, 2020 0.0100 0.0120 0.0100 0.0100 55,300 +0.00(+0.00%)
Aug 28, 2020 0.0100 0.0100 0.0100 0 +0.00(+9.89%)
Aug 26, 2020 0.0091 0.0091 0.0091 0 -0.00(-4.21%)
Aug 25, 2020 0.0098 0.0098 0.0095 0.0095 335,531 +0.00(+0.00%)
Aug 24, 2020 0.0088 0.0095 0.0088 0.0095 123,648 +0.00(+13.10%)
Aug 21, 2020 0.0084 0.0085 0.0084 0.0084 20,600 -0.00(-30.00%)
Aug 20, 2020 0.0090 0.0120 0.0090 0.0120 105,555 +0.00(+0.00%)
Aug 19, 2020 0.0124 0.0124 0.0120 0.0120 62,500 +0.00(+0.00%)
Aug 18, 2020 0.0100 0.0124 0.0100 0.0120 174,305 +0.00(+20.00%)
Aug 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Aug 12, 2020 0.0080 0.0090 0.0080 0.0090 78,575 +0.00(+5.88%)
Aug 11, 2020 0.0080 0.0085 0.0080 0.0085 37,800 +0.00(+0.00%)
Aug 10, 2020 0.0085 0.0085 0.0085 0.0085 5,000 -0.00(-5.56%)
Aug 07, 2020 0.0075 0.0093 0.0074 0.0090 264,000 -0.00(-17.43%)
Aug 05, 2020 0.0109 0.0109 0.0109 0 +0.00(+9.00%)
Aug 04, 2020 0.0100 0.0100 0.0100 0.0100 30,500 +0.00(+23.46%)
Aug 03, 2020 0.0087 0.0087 0.0081 0.0081 3,000 -0.00(-7.95%)
Jul 31, 2020 0.0088 0.0088 0.0088 0.0088 33,000 -0.00(-12.00%)
Jul 30, 2020 0.0076 0.0100 0.0076 0.0100 341,575 +0.00(+31.58%)
Jul 29, 2020 0.0076 0.0078 0.0076 0.0076 50,022 -0.00(-11.63%)
Jul 28, 2020 0.0086 0.0086 0.0086 0.0086 612 +0.00(+0.00%)
Jul 27, 2020 0.0095 0.0095 0.0086 0.0086 75,381 +0.00(+7.50%)
Jul 24, 2020 0.0080 0.0080 0.0080 0.0080 13,000 -0.00(-15.79%)
Jul 23, 2020 0.0095 0.0095 0.0095 0.0095 84,340 +0.00(+10.47%)
Jul 22, 2020 0.0076 0.0094 0.0076 0.0086 520,828 -0.00(-9.47%)
Jul 21, 2020 0.0089 0.0095 0.0089 0.0095 319,929 +0.00(+0.00%)
Jul 20, 2020 0.0095 0.0095 0.0095 0.0095 2,000 +0.00(+7.95%)
Jul 17, 2020 0.0085 0.0088 0.0079 0.0088 501,100 +0.00(+3.53%)
Jul 16, 2020 0.0085 0.0085 0.0085 0.0085 2,500 -0.00(-14.14%)
Jul 14, 2020 0.0099 0.0099 0.0099 0 +0.00(+19.28%)
Jul 13, 2020 0.0090 0.0100 0.0077 0.0083 202,000 -0.00(-7.78%)
Jul 10, 2020 0.0090 0.0090 0.0090 0.0090 7,000 +0.00(+0.00%)
Jul 09, 2020 0.0098 0.0098 0.0090 0.0090 41,000 +0.00(+1.12%)
Jul 08, 2020 0.0129 0.0131 0.0078 0.0089 246,201 -0.00(-2.20%)
Jul 07, 2020 0.0088 0.0127 0.0077 0.0091 4,771,553 +0.00(+42.19%)
Jul 06, 2020 0.0064 0.0064 0.0064 0.0064 7,062 +0.00(+4.92%)
Jul 02, 2020 0.0066 0.0088 0.0061 0.0061 361,500 -0.00(-10.29%)
Jul 01, 2020 0.0087 0.0087 0.0056 0.0068 255,000 -0.00(-21.84%)
Jun 29, 2020 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Jun 25, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 23, 2020 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Jun 19, 2020 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
Jun 18, 2020 0.0055 0.0085 0.0051 0.0059 1,391,200 -0.00(-26.25%)
Jun 16, 2020 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Jun 15, 2020 0.0070 0.0070 0.0060 0.0060 20,005 +0.00(+0.00%)
Jun 12, 2020 0.0060 0.0060 0.0060 0.0060 410,000 +0.00(+0.00%)
Jun 11, 2020 0.0080 0.0080 0.0060 0.0060 237,000 -0.00(-7.69%)
Jun 10, 2020 0.0065 0.0065 0.0065 0.0065 28,340 +0.00(+0.00%)
Jun 09, 2020 0.0066 0.0066 0.0065 0.0065 146,660 -0.00(-18.75%)
Jun 08, 2020 0.0061 0.0080 0.0061 0.0080 67,600 -0.00(-15.79%)
Jun 04, 2020 0.0095 0.0095 0.0095 0 +0.00(+7.95%)
Jun 02, 2020 0.0088 0.0088 0.0088 0 -0.00(-2.22%)
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.