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 31, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 25, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 24, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 23, 2006 0.1050 0.1200 0.1050 0.1200 815 +0.01(+14.29%)
May 22, 2006 0.1300 0.1300 0.1050 0.1050 6,460 -0.04(-25.00%)
May 19, 2006 0.1400 0.1400 0.1400 0.1400 700 +0.01(+7.69%)
May 18, 2006 0.1400 0.1400 0.1300 0.1300 5,300 +0.03(+23.81%)
May 17, 2006 0.1000 0.1050 0.1050 0.1050 3,872 +0.00(+5.00%)
May 16, 2006 0.1100 0.1100 0.1000 0.1000 31,128 -0.01(-9.09%)
May 15, 2006 0.1100 0.1100 0.1100 0.1100 260 +0.00(+0.00%)
May 12, 2006 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 11, 2006 0.1200 0.1200 0.1100 0.1100 14,145 -0.01(-8.33%)
May 10, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 09, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2006 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
May 05, 2006 0.1100 0.1100 0.1100 0.1100 400 +0.01(+10.00%)
May 04, 2006 0.1000 0.1000 0.1000 0.1000 39,000 +0.04(+53.85%)
May 03, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 28, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 27, 2006 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 26, 2006 0.0650 0.0650 0.0650 0.0650 2,348 +0.00(+0.00%)
Apr 25, 2006 0.0650 0.0650 0.0650 0.0650 5,950 -0.04(-35.00%)
Apr 24, 2006 0.1000 0.1000 0.1000 0.1000 55,000 -0.04(-28.57%)
Apr 21, 2006 0.1400 0.1400 0.1400 0.1400 1,000 +0.08(+115.38%)
Apr 20, 2006 0.0650 0.0650 0.0650 0.0650 280 -0.08(-53.57%)
Apr 19, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 18, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 17, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 13, 2006 0.1400 0.1400 0.1400 0.1400 5,000 +0.08(+115.38%)
Apr 12, 2006 0.0650 0.0650 0.0650 0.0650 428 -0.01(-18.75%)
Apr 11, 2006 0.0650 0.0800 0.0650 0.0800 10,500 +0.01(+23.08%)
Apr 10, 2006 0.0650 0.0800 0.0650 0.0650 11,715 -0.04(-35.00%)
Apr 07, 2006 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 06, 2006 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2006 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 04, 2006 0.1000 0.1000 0.1000 0.1000 5,366 -0.02(-16.67%)
Apr 03, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2006 0.0900 0.1200 0.0900 0.1200 13,400 +0.00(+0.00%)
Mar 30, 2006 0.1200 0.1200 0.0900 0.1200 8,200 +0.08(+200.00%)
Mar 29, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2006 0.0400 0.0400 0.0400 0.0400 2,491 -0.02(-33.33%)
Mar 24, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 21, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 20, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2006 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 15, 2006 0.1300 0.1300 0.0600 0.0600 106,450 -0.07(-52.00%)
Mar 14, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 13, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 10, 2006 0.1250 0.1400 0.1200 0.1250 75,000 +0.04(+56.25%)
Mar 09, 2006 0.1250 0.1250 0.0800 0.0800 23,229 -0.05(-38.46%)
Mar 08, 2006 0.1100 0.1300 0.0900 0.1300 222,000 +0.02(+18.18%)
Mar 07, 2006 0.1000 0.1100 0.0900 0.1100 79,628 +0.02(+22.22%)
Mar 06, 2006 0.0900 0.0900 0.0800 0.0900 30,000 +0.02(+28.57%)
Mar 03, 2006 0.0500 0.0800 0.0500 0.0700 112,050 +0.02(+40.00%)
Mar 02, 2006 0.0500 0.0675 0.0500 0.0500 185,200 -0.01(-16.67%)
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.