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

Pershing Resources Company Inc (OP: PSGR )

0.0220 +0.0009 (+4.27%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 21, 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 20, 2024 0.0208 0.0211 0.0208 0.0211 2,000 +0.00(+10.47%)
May 17, 2024 0.0195 0.0220 0.0191 0.0191 63,000 -0.00(-15.11%)
May 16, 2024 0.0148 0.0225 0.0120 0.0225 119,712 +0.00(+0.00%)
May 15, 2024 0.0206 0.0225 0.0206 0.0225 189,500 +0.00(+0.45%)
May 14, 2024 0.0185 0.0224 0.0185 0.0224 36,001 +0.00(+24.44%)
May 13, 2024 0.0185 0.0185 0.0180 0.0180 27,510 +0.00(+1.69%)
May 10, 2024 0.0136 0.0185 0.0136 0.0177 83,998 +0.00(+33.08%)
May 09, 2024 0.0080 0.0133 0.0078 0.0133 321,029 +0.01(+66.25%)
May 08, 2024 0.0089 0.0089 0.0080 0.0080 466,420 -0.00(-11.11%)
May 07, 2024 0.0090 0.0090 0.0086 0.0090 294,364 +0.00(+0.00%)
May 06, 2024 0.0090 0.0094 0.0090 0.0090 571,500 +0.00(+12.50%)
May 03, 2024 0.0070 0.0090 0.0068 0.0080 211,500 +0.00(+14.29%)
May 02, 2024 0.0090 0.0090 0.0070 0.0070 229,900 +0.00(+4.48%)
May 01, 2024 0.0086 0.0090 0.0067 0.0067 160,418 -0.00(-33.00%)
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 8,100 +0.00(+0.00%)
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+4.17%)
Apr 26, 2024 0.0086 0.0096 0.0086 0.0096 12,500 -0.00(-4.00%)
Apr 25, 2024 0.0107 0.0120 0.0100 0.0100 62,500 -0.00(-9.09%)
Apr 24, 2024 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Apr 23, 2024 0.0115 0.0115 0.0107 0.0110 197,300 -0.00(-8.33%)
Apr 22, 2024 0.0120 0.0120 0.0119 0.0120 42,600 +0.00(+0.00%)
Apr 19, 2024 0.0118 0.0120 0.0118 0.0120 30,000 +0.00(+0.00%)
Apr 18, 2024 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+4.35%)
Apr 16, 2024 0.0115 0 -0.00(-4.17%)
Apr 15, 2024 0.0125 0.0125 0.0120 0.0120 80,000 -0.00(-4.00%)
Apr 12, 2024 0.0120 0.0125 0.0120 0.0125 236,953 +0.00(+4.17%)
Apr 11, 2024 0.0125 0.0125 0.0120 0.0120 79,170 -0.00(-4.00%)
Apr 10, 2024 0.0123 0.0125 0.0123 0.0125 73,243 +0.00(+1.63%)
Apr 09, 2024 0.0125 0.0125 0.0120 0.0123 77,000 +0.00(+0.00%)
Apr 08, 2024 0.0120 0.0127 0.0120 0.0123 255,425 -0.00(-0.81%)
Apr 05, 2024 0.0132 0.0154 0.0120 0.0124 1,553,038 -0.00(-6.06%)
Apr 04, 2024 0.0132 0.0133 0.0132 0.0132 251,041 +0.00(+0.00%)
Apr 03, 2024 0.0139 0.0141 0.0132 0.0132 1,072,924 -0.00(-2.22%)
Apr 02, 2024 0.0195 0.0195 0.0131 0.0135 2,115,252 -0.01(-30.77%)
Mar 28, 2024 0.0195 0 +0.00(+0.00%)
Mar 27, 2024 0.0195 0.0195 0.0195 0.0195 2,000 +0.00(+0.00%)
Mar 21, 2024 0.0195 0 +0.00(+8.94%)
Mar 20, 2024 0.0141 0.0179 0.0141 0.0179 5,106 +0.00(+4.68%)
Mar 19, 2024 0.0200 0.0200 0.0171 0.0171 112,000 -0.00(-14.50%)
Mar 15, 2024 0.0200 0 +0.00(+0.00%)
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+5.26%)
Mar 13, 2024 0.0200 0.0200 0.0190 0.0190 20,000 -0.00(-3.55%)
Mar 12, 2024 0.0240 0.0240 0.0197 0.0197 77,100 -0.01(-34.33%)
Mar 08, 2024 0.0300 0 +0.00(+20.00%)
Mar 07, 2024 0.0208 0.0250 0.0185 0.0250 176,575 +0.01(+31.58%)
Mar 06, 2024 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+2.70%)
Mar 05, 2024 0.0185 0.0185 0.0185 0.0185 500 +0.00(+6.32%)
Mar 04, 2024 0.0185 0.0185 0.0174 0.0174 10,000 -0.00(-1.69%)
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.