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

Pershing Resources Company Inc (OP: PSGR )

0.0211 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 20, 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, 2005 0.0150 0.0150 0.0150 0.0150 120 +0.00(+0.00%)
May 27, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 26, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 25, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 24, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 23, 2005 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
May 20, 2005 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
May 19, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 13, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 12, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 11, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 10, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2005 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
May 06, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 05, 2005 0.0250 0.0250 0.0150 0.0150 34,810 -0.01(-40.00%)
May 04, 2005 0.0250 0.0250 0.0120 0.0250 72,000 +0.00(+0.00%)
May 03, 2005 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 02, 2005 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Apr 29, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 28, 2005 0.0250 0.0250 0.0250 0.0250 4,830 -0.00(-16.67%)
Apr 27, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 26, 2005 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Apr 25, 2005 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Apr 22, 2005 0.0200 0.0250 0.0200 0.0200 45,000 +0.00(+0.00%)
Apr 21, 2005 0.0200 0.0200 0.0200 0.0200 5,500 -0.01(-33.33%)
Apr 20, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 19, 2005 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 18, 2005 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Apr 15, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 14, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 13, 2005 0.0250 0.0300 0.0250 0.0250 28,000 -0.03(-50.00%)
Apr 12, 2005 0.0500 0.0500 0.0500 0.0500 2,000 +0.03(+100.00%)
Apr 11, 2005 0.0250 0.0400 0.0250 0.0250 42,000 -0.03(-50.00%)
Apr 08, 2005 0.0500 0.0500 0.0500 0.0500 2,000 +0.02(+66.67%)
Apr 07, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 05, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 29, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 28, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2005 0.0300 0.0300 0.0300 0.0300 3,000 -0.02(-40.00%)
Mar 23, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2005 0.0300 0.0500 0.0300 0.0500 3,300 +0.01(+25.00%)
Mar 21, 2005 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 18, 2005 0.0500 0.0500 0.0400 0.0400 3,400 +0.00(+14.29%)
Mar 17, 2005 0.0440 0.0440 0.0310 0.0350 2,226 +0.00(+12.90%)
Mar 16, 2005 0.0310 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 15, 2005 0.0310 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 14, 2005 0.0400 0.0500 0.0310 0.0310 95,210 -0.01(-22.50%)
Mar 11, 2005 0.0500 0.0500 0.0400 0.0400 3,010 +0.00(+0.00%)
Mar 10, 2005 0.0400 0.0400 0.0400 0.0400 440 +0.01(+33.33%)
Mar 09, 2005 0.0400 0.0450 0.0300 0.0300 70,260 -0.02(-40.00%)
Mar 08, 2005 0.0500 0.0500 0.0400 0.0500 21,000 +0.00(+0.00%)
Mar 07, 2005 0.0500 0.0500 0.0400 0.0500 116,000 +0.01(+25.00%)
Mar 04, 2005 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 03, 2005 0.0400 0.0400 0.0400 0.0400 540 +0.00(+0.00%)
Mar 02, 2005 0.0400 0.0400 0.0400 0.0400 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.