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 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%)
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.