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

Pershing Resources Company Inc (OP: PSGR )

0.0270 -0.0030 (-10.00%)
Streaming Delayed Price Updated: 1:31 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 08, 2023 0.0440 0.0490 0.0440 0.0490 56,500 +0.00(+0.41%)
May 04, 2023 0.0488 0 +0.00(+6.32%)
May 03, 2023 0.0333 0.0459 0.0333 0.0459 2,400 -0.00(-2.13%)
May 01, 2023 0.0469 0 +0.01(+18.43%)
Apr 28, 2023 0.0396 0.0396 0.0396 0.0396 10,859 +0.00(+8.79%)
Apr 27, 2023 0.0371 0.0371 0.0360 0.0364 31,500 -0.00(-1.89%)
Apr 26, 2023 0.0440 0.0440 0.0371 0.0371 41,000 -0.01(-17.56%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 7,500 +0.00(+0.00%)
Apr 14, 2023 0.0450 0 -0.01(-10.00%)
Apr 13, 2023 0.0500 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Apr 12, 2023 0.0371 0.0500 0.0370 0.0500 1,210 +0.00(+0.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+28.21%)
Apr 10, 2023 0.0390 0.0390 0.0390 0.0390 1,500 -0.00(-1.02%)
Apr 05, 2023 0.0394 0 -0.01(-21.20%)
Apr 04, 2023 0.0487 0.0510 0.0336 0.0500 297,344 +0.00(+2.46%)
Apr 03, 2023 0.0300 0.0490 0.0284 0.0488 169,200 -0.00(-2.40%)
Mar 31, 2023 0.0265 0.0500 0.0265 0.0500 203,500 +0.02(+88.68%)
Mar 30, 2023 0.0280 0.0295 0.0265 0.0265 19,125 -0.00(-10.77%)
Mar 29, 2023 0.0310 0.0325 0.0297 0.0297 22,370 -0.00(-1.00%)
Mar 28, 2023 0.0399 0.0400 0.0300 0.0300 126,765 -0.01(-16.20%)
Mar 27, 2023 0.0358 0.0358 0.0358 0.0358 1,500 -0.00(-1.10%)
Mar 24, 2023 0.0362 0.0362 0.0362 0.0362 1,000 -0.00(-9.27%)
Mar 23, 2023 0.0399 0.0399 0.0399 0.0399 2,885 +0.00(+4.72%)
Mar 22, 2023 0.0400 0.0400 0.0303 0.0381 56,651 -0.00(-4.75%)
Mar 21, 2023 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.67%)
Mar 17, 2023 0.0480 0 -0.00(-1.84%)
Mar 16, 2023 0.0400 0.0489 0.0400 0.0489 10,100 +0.01(+21.04%)
Mar 15, 2023 0.0400 0.0404 0.0400 0.0404 50,000 -0.01(-15.66%)
Mar 14, 2023 0.0479 0.0479 0.0400 0.0479 42,726 +0.00(+6.44%)
Mar 13, 2023 0.0450 0.0490 0.0446 0.0450 128,608 +0.00(+0.00%)
Mar 10, 2023 0.0449 0.0450 0.0445 0.0450 21,548 +0.00(+0.45%)
Mar 09, 2023 0.0448 0.0449 0.0305 0.0448 19,650 +0.00(+1.36%)
Mar 07, 2023 0.0442 0 +0.01(+47.33%)
Mar 06, 2023 0.0499 0.0500 0.0300 0.0300 300,500 -0.02(-40.00%)
Mar 03, 2023 0.0390 0.0500 0.0390 0.0500 30,000 +0.00(+0.00%)
Mar 02, 2023 0.0499 0.0500 0.0489 0.0500 31,900 +0.00(+0.00%)
Mar 01, 2023 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Feb 28, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+12.11%)
Feb 27, 2023 0.0499 0.0499 0.0393 0.0446 19,320 +0.00(+1.59%)
Feb 24, 2023 0.0439 0.0439 0.0439 0.0439 4,500 -0.00(-7.58%)
Feb 23, 2023 0.0500 0.0500 0.0475 0.0475 45,000 -0.00(-5.00%)
Feb 22, 2023 0.0450 0.0500 0.0410 0.0500 54,093 +0.01(+11.11%)
Feb 21, 2023 0.0490 0.0500 0.0450 0.0450 201,500 -0.00(-6.25%)
Feb 17, 2023 0.0410 0.0490 0.0410 0.0480 68,574 +0.00(+9.09%)
Feb 16, 2023 0.0440 0.0440 0.0410 0.0440 21,587 +0.00(+0.00%)
Feb 15, 2023 0.0400 0.0490 0.0400 0.0440 44,306 -0.00(-10.02%)
Feb 14, 2023 0.0489 0.0489 0.0489 0.0489 31,034 -0.00(-0.20%)
Feb 13, 2023 0.0489 0.0490 0.0400 0.0490 71,800 +0.00(+6.75%)
Feb 10, 2023 0.0494 0.0494 0.0400 0.0459 336,934 -0.00(-8.20%)
Feb 09, 2023 0.0300 0.0500 0.0272 0.0500 445,333 +0.02(+66.67%)
Feb 08, 2023 0.0230 0.0300 0.0230 0.0300 241,760 +0.01(+34.53%)
Feb 07, 2023 0.0245 0.0290 0.0223 0.0223 145,490 -0.01(-23.10%)
Feb 06, 2023 0.0270 0.0290 0.0200 0.0290 1,233,578 +0.00(+7.41%)
Feb 03, 2023 0.0270 0.0270 0.0248 0.0270 41,458 +0.00(+8.00%)
Feb 02, 2023 0.0269 0.0272 0.0250 0.0250 245,000 -0.00(-9.42%)
Feb 01, 2023 0.0300 0.0300 0.0227 0.0276 655,456 -0.00(-8.00%)
Jan 31, 2023 0.0241 0.0350 0.0241 0.0300 63,284 -0.01(-14.29%)
Jan 30, 2023 0.0350 0.0350 0.0350 0.0350 19,455 +0.00(+7.69%)
Jan 27, 2023 0.0350 0.0350 0.0325 0.0325 3,930 -0.00(-0.91%)
Jan 26, 2023 0.0355 0.0355 0.0328 0.0328 42,720 -0.01(-16.54%)
Jan 25, 2023 0.0231 0.0398 0.0231 0.0393 12,263 +0.01(+35.52%)
Jan 24, 2023 0.0290 0.0290 0.0261 0.0290 61,995 +0.00(+0.00%)
Jan 23, 2023 0.0290 0.0290 0.0290 0.0290 69,382 -0.00(-3.33%)
Jan 20, 2023 0.0280 0.0300 0.0220 0.0300 479,950 +0.00(+3.45%)
Jan 19, 2023 0.0290 0.0300 0.0290 0.0290 41,500 -0.00(-3.33%)
Jan 18, 2023 0.0302 0.0302 0.0300 0.0300 36,000 -0.00(-3.23%)
Jan 17, 2023 0.0323 0.0355 0.0302 0.0310 44,300 -0.00(-8.82%)
Jan 12, 2023 0.0340 0 +0.00(+13.33%)
Jan 11, 2023 0.0340 0.0340 0.0300 0.0300 15,000 +0.00(+1.01%)
Jan 09, 2023 0.0297 0 +0.00(+0.68%)
Jan 06, 2023 0.0280 0.0295 0.0280 0.0295 54,804 -0.00(-1.67%)
Jan 05, 2023 0.0299 0.0303 0.0250 0.0300 78,000 +0.00(+20.00%)
Jan 04, 2023 0.0313 0.0313 0.0250 0.0250 2,800 -0.00(-16.67%)
Jan 03, 2023 0.0320 0.0325 0.0230 0.0300 456,500 -0.01(-25.00%)
Dec 30, 2022 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.25%)
Dec 29, 2022 0.0399 0.0399 0.0399 0.0399 20,000 +0.01(+18.75%)
Dec 28, 2022 0.0486 0.0487 0.0268 0.0336 28,606 -0.00(-5.88%)
Dec 27, 2022 0.0299 0.0357 0.0260 0.0357 49,709 +0.01(+19.40%)
Dec 23, 2022 0.0299 0.0299 0.0299 0.0299 6,000 +0.00(+1.01%)
Dec 22, 2022 0.0299 0.0299 0.0280 0.0296 21,688 -0.00(-1.00%)
Dec 21, 2022 0.0272 0.0349 0.0255 0.0299 228,546 -0.00(-6.56%)
Dec 20, 2022 0.0280 0.0320 0.0233 0.0320 249,299 +0.00(+6.67%)
Dec 19, 2022 0.0300 0.0300 0.0286 0.0300 49,000 -0.00(-12.02%)
Dec 15, 2022 0.0341 0 -0.00(-2.57%)
Dec 14, 2022 0.0350 0.0350 0.0350 0.0350 10,046 -0.00(-7.89%)
Dec 13, 2022 0.0375 0.0390 0.0375 0.0380 93,060 +0.00(+8.57%)
Dec 12, 2022 0.0300 0.0350 0.0295 0.0350 39,380 +0.01(+16.67%)
Dec 09, 2022 0.0300 0.0300 0.0300 0.0300 66,700 +0.00(+0.00%)
Dec 08, 2022 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Dec 07, 2022 0.0300 0.0300 0.0290 0.0300 115,400 +0.00(+0.00%)
Dec 06, 2022 0.0350 0.0362 0.0275 0.0300 892,366 -0.01(-14.29%)
Dec 05, 2022 0.0396 0.0396 0.0350 0.0350 152,035 -0.01(-14.84%)
Dec 02, 2022 0.0411 0.0411 0.0411 0.0411 2,300 +0.00(+2.75%)
Dec 01, 2022 0.0450 0.0499 0.0381 0.0400 257,500 -0.01(-20.00%)
Nov 30, 2022 0.0450 0.0500 0.0450 0.0500 40,500 +0.01(+25.00%)
Nov 29, 2022 0.0425 0.0425 0.0380 0.0400 208,000 -0.00(-11.11%)
Nov 28, 2022 0.0425 0.0450 0.0425 0.0450 32,500 +0.00(+0.00%)
Nov 23, 2022 0.0450 0 +0.00(+0.00%)
Nov 22, 2022 0.0480 0.0520 0.0450 0.0450 40,600 +0.00(+9.49%)
Nov 21, 2022 0.0411 0.0446 0.0411 0.0411 110,000 -0.01(-14.38%)
Nov 18, 2022 0.0480 0.0480 0.0480 0.0480 45,000 +0.00(+0.00%)
Nov 17, 2022 0.0480 0.0480 0.0480 0.0480 55,000 +0.00(+0.00%)
Nov 16, 2022 0.0480 0.0480 0.0480 0.0480 8,604 +0.00(+0.00%)
Nov 15, 2022 0.0480 0.0480 0.0480 0.0480 40,000 -0.00(-4.00%)
Nov 14, 2022 0.0430 0.0513 0.0420 0.0500 370,642 +0.01(+11.11%)
Nov 11, 2022 0.0440 0.0550 0.0440 0.0450 107,448 +0.00(+2.04%)
Nov 10, 2022 0.0450 0.0460 0.0350 0.0441 2,004,315 +0.00(+7.56%)
Nov 09, 2022 0.0617 0.0617 0.0410 0.0410 734,860 -0.02(-33.66%)
Nov 07, 2022 0.0618 0 -0.00(-3.44%)
Nov 04, 2022 0.0590 0.0640 0.0590 0.0640 55,000 +0.01(+14.29%)
Nov 02, 2022 0.0560 0 -0.00(-3.45%)
Nov 01, 2022 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+0.00%)
Oct 31, 2022 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+3.02%)
Oct 28, 2022 0.0563 0.0563 0.0563 0.0563 900 -0.00(-2.93%)
Oct 27, 2022 0.0580 0.0580 0.0580 0.0580 13,175 +0.00(+3.57%)
Oct 26, 2022 0.0560 0.0580 0.0560 0.0560 7,000 -0.00(-5.88%)
Oct 24, 2022 0.0595 0 -0.00(-0.83%)
Oct 21, 2022 0.0680 0.0680 0.0421 0.0600 158,590 -0.01(-11.76%)
Oct 20, 2022 0.0680 0.0680 0.0680 0.0680 1,939 +0.01(+21.21%)
Oct 19, 2022 0.0620 0.0620 0.0561 0.0561 14,000 +0.00(+4.86%)
Oct 18, 2022 0.0605 0.0608 0.0535 0.0535 42,990 -0.00(-6.96%)
Oct 17, 2022 0.0605 0.0605 0.0565 0.0575 10,000 -0.00(-4.96%)
Oct 14, 2022 0.0605 0.0680 0.0605 0.0605 7,500 +0.01(+13.08%)
Oct 13, 2022 0.0680 0.0680 0.0535 0.0535 6,500 -0.01(-14.81%)
Oct 12, 2022 0.0620 0.0628 0.0620 0.0628 10,000 +0.01(+17.16%)
Oct 11, 2022 0.0720 0.0720 0.0536 0.0536 4,700 -0.01(-17.54%)
Oct 10, 2022 0.0650 0.0650 0.0650 0.0650 19,990 +0.01(+8.33%)
Oct 07, 2022 0.0705 0.0705 0.0591 0.0600 160,790 -0.01(-11.76%)
Oct 06, 2022 0.0680 0.0680 0.0680 0.0680 5,000 -0.01(-9.21%)
Oct 05, 2022 0.0590 0.0749 0.0585 0.0749 479,923 +0.01(+20.81%)
Oct 04, 2022 0.0650 0.0650 0.0605 0.0620 40,112 -0.00(-4.62%)
Oct 03, 2022 0.0588 0.0650 0.0580 0.0650 54,910 +0.01(+10.36%)
Sep 30, 2022 0.0589 0.0589 0.0500 0.0589 5,000 +0.00(+3.33%)
Sep 29, 2022 0.0579 0.0579 0.0413 0.0570 11,020 -0.00(-3.23%)
Sep 28, 2022 0.0559 0.0589 0.0501 0.0589 18,121 +0.00(+7.09%)
Sep 27, 2022 0.0505 0.0670 0.0350 0.0550 211,186 -0.02(-21.43%)
Sep 26, 2022 0.0690 0.0700 0.0690 0.0700 10,629 +0.01(+10.58%)
Sep 23, 2022 0.0633 0.0633 0.0633 0.0633 15,000 -0.01(-7.86%)
Sep 22, 2022 0.0700 0.0700 0.0687 0.0687 9,400 +0.00(+3.00%)
Sep 21, 2022 0.0667 0.0667 0.0667 0.0667 5,000 +0.00(+0.00%)
Sep 20, 2022 0.0654 0.0667 0.0654 0.0667 6,000 -0.00(-4.71%)
Sep 19, 2022 0.0667 0.0700 0.0667 0.0700 10,000 +0.01(+10.06%)
Sep 16, 2022 0.0636 0.0636 0.0636 0.0636 500 -0.01(-9.14%)
Sep 15, 2022 0.0690 0.0700 0.0690 0.0700 17,756 -0.00(-0.99%)
Sep 14, 2022 0.0703 0.0749 0.0700 0.0707 115,560 +0.00(+4.74%)
Sep 13, 2022 0.0675 0.0675 0.0675 0.0675 15,050 +0.00(+0.00%)
Sep 12, 2022 0.0720 0.0720 0.0675 0.0675 6,012 -0.00(-4.93%)
Sep 09, 2022 0.0725 0.0749 0.0710 0.0710 52,455 +0.01(+14.52%)
Sep 08, 2022 0.0700 0.0700 0.0620 0.0620 26,500 -0.00(-3.73%)
Sep 07, 2022 0.0660 0.0700 0.0644 0.0644 22,152 -0.01(-8.00%)
Sep 06, 2022 0.0600 0.0700 0.0600 0.0700 257,850 +0.01(+16.67%)
Sep 02, 2022 0.0700 0.0700 0.0594 0.0600 33,924 +0.00(+0.00%)
Sep 01, 2022 0.0700 0.0700 0.0600 0.0600 8,200 -0.01(-14.29%)
Aug 31, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 30, 2022 0.0610 0.0700 0.0558 0.0700 221,930 +0.00(+0.00%)
Aug 26, 2022 0.0700 0 +0.00(+0.00%)
Aug 25, 2022 0.0693 0.0700 0.0646 0.0700 15,200 +0.00(+0.43%)
Aug 24, 2022 0.0697 0.0697 0.0697 0.0697 10,000 +0.00(+0.00%)
Aug 23, 2022 0.0697 0.0697 0.0697 0.0697 2,525 -0.00(-0.43%)
Aug 22, 2022 0.0730 0.0730 0.0700 0.0700 40,000 -0.01(-7.89%)
Aug 19, 2022 0.0693 0.0760 0.0693 0.0760 51,000 -0.00(-2.56%)
Aug 18, 2022 0.0767 0.0780 0.0610 0.0780 117,118 +0.00(+0.00%)
Aug 17, 2022 0.0800 0.0800 0.0780 0.0780 40,500 -0.01(-6.02%)
Aug 16, 2022 0.0830 0.0830 0.0830 0.0830 6,000 -0.00(-2.35%)
Aug 15, 2022 0.0750 0.0870 0.0750 0.0850 229,320 +0.01(+16.44%)
Aug 12, 2022 0.0750 0.0750 0.0725 0.0730 220,000 -0.00(-2.67%)
Aug 11, 2022 0.0690 0.0750 0.0690 0.0750 156,677 +0.01(+7.30%)
Aug 10, 2022 0.0700 0.0700 0.0510 0.0699 57,500 +0.00(+5.91%)
Aug 09, 2022 0.0700 0.0700 0.0650 0.0660 34,284 -0.00(-5.71%)
Aug 08, 2022 0.0750 0.0750 0.0650 0.0700 178,690 -0.00(-6.67%)
Aug 05, 2022 0.0443 0.0750 0.0443 0.0750 485,461 +0.03(+78.57%)
Aug 04, 2022 0.0410 0.0443 0.0410 0.0420 17,000 -0.00(-1.64%)
Aug 03, 2022 0.0443 0.0443 0.0427 0.0427 37,040 -0.00(-3.61%)
Aug 02, 2022 0.0443 0.0443 0.0443 0.0443 13,000 +0.00(+0.00%)
Aug 01, 2022 0.0427 0.0443 0.0427 0.0443 65,540 +0.00(+0.00%)
Jul 28, 2022 0.0443 0 +0.00(+0.00%)
Jul 27, 2022 0.0498 0.0498 0.0410 0.0443 21,515 -0.00(-9.22%)
Jul 22, 2022 0.0488 0 +0.00(+3.17%)
Jul 21, 2022 0.0497 0.0497 0.0473 0.0473 2,650 +0.01(+16.22%)
Jul 20, 2022 0.0420 0.0498 0.0407 0.0407 58,528 -0.01(-18.27%)
Jul 19, 2022 0.0401 0.0498 0.0401 0.0498 23,000 +0.01(+18.57%)
Jul 18, 2022 0.0420 0.0420 0.0420 0.0420 25,000 -0.00(-8.70%)
Jul 15, 2022 0.0475 0.0475 0.0421 0.0460 57,009 +0.00(+9.52%)
Jul 14, 2022 0.0490 0.0490 0.0400 0.0420 63,200 -0.01(-15.66%)
Jul 13, 2022 0.0400 0.0499 0.0400 0.0498 11,300 -0.00(-0.20%)
Jul 11, 2022 0.0499 0 +0.00(+3.53%)
Jul 08, 2022 0.0366 0.0482 0.0366 0.0482 25,100 +0.00(+5.01%)
Jul 07, 2022 0.0488 0.0494 0.0459 0.0459 7,500 +0.00(+11.95%)
Jul 06, 2022 0.0510 0.0510 0.0410 0.0410 76,291 -0.01(-19.61%)
Jul 05, 2022 0.0510 0.0585 0.0461 0.0510 76,605 +0.00(+2.00%)
Jul 01, 2022 0.0460 0.0500 0.0460 0.0500 30,167 +0.00(+8.70%)
Jun 30, 2022 0.0500 0.0500 0.0460 0.0460 53,990 +0.00(+0.00%)
Jun 29, 2022 0.0500 0.0500 0.0460 0.0460 43,673 -0.00(-8.00%)
Jun 28, 2022 0.0675 0.0700 0.0444 0.0500 57,466 -0.01(-21.87%)
Jun 27, 2022 0.0489 0.0699 0.0421 0.0640 102,911 +0.01(+28.26%)
Jun 24, 2022 0.0462 0.0550 0.0420 0.0499 89,101 +0.01(+18.53%)
Jun 23, 2022 0.0455 0.0455 0.0421 0.0421 10,000 -0.01(-14.26%)
Jun 22, 2022 0.0500 0.0599 0.0421 0.0491 50,660 -0.01(-18.03%)
Jun 21, 2022 0.0450 0.0599 0.0350 0.0599 235,630 +0.01(+33.11%)
Jun 17, 2022 0.0410 0.0510 0.0410 0.0450 179,240 +0.00(+12.50%)
Jun 16, 2022 0.0410 0.0470 0.0400 0.0400 87,150 -0.00(-10.11%)
Jun 15, 2022 0.0390 0.0445 0.0390 0.0445 113,631 +0.01(+27.14%)
Jun 14, 2022 0.0389 0.0390 0.0350 0.0350 14,500 -0.00(-10.03%)
Jun 13, 2022 0.0371 0.0400 0.0350 0.0389 71,100 +0.00(+2.37%)
Jun 10, 2022 0.0400 0.0400 0.0370 0.0380 45,369 -0.00(-5.00%)
Jun 09, 2022 0.0390 0.0400 0.0390 0.0400 1,350 +0.00(+5.26%)
Jun 08, 2022 0.0380 0.0420 0.0380 0.0380 95,400 -0.00(-4.76%)
Jun 07, 2022 0.0399 0.0400 0.0399 0.0399 87,259 +0.01(+26.67%)
Jun 06, 2022 0.0399 0.0399 0.0315 0.0315 12,500 -0.01(-21.25%)
Jun 03, 2022 0.0345 0.0400 0.0345 0.0400 145,722 +0.01(+32.89%)
Jun 02, 2022 0.0301 0.0380 0.0301 0.0301 50,500 -0.01(-14.73%)
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.