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

Pershing Resources Company Inc (OP: PSGR )

0.0166 -0.0134 (-44.67%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jun 30, 2004 0.1050 0.1050 0.0900 0.1000 193,250 +0.00(+0.00%)
Jun 29, 2004 0.0800 0.0800 0.0800 0.1000 10,000 +0.02(+25.00%)
Jun 28, 2004 0.0800 0.0800 0.0800 0.0800 492 +0.00(+0.00%)
Jun 25, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 24, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 23, 2004 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 22, 2004 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-23.81%)
Jun 21, 2004 0.1050 0.1050 0.0800 0.1050 16,400 -0.01(-4.55%)
Jun 18, 2004 0.1100 0.1100 0.0800 0.1100 102,400 +0.03(+37.50%)
Jun 17, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2004 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-20.00%)
Jun 15, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2004 0.0800 0.1000 0.0700 0.1000 127,100 -0.00(-4.76%)
Jun 10, 2004 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 09, 2004 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2004 0.1100 0.1200 0.1050 0.1050 76,000 -0.01(-4.55%)
Jun 07, 2004 0.0800 0.1100 0.0800 0.1100 69,500 -0.01(-8.33%)
Jun 04, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 03, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 02, 2004 0.1000 0.1200 0.0800 0.1200 65,100 -0.01(-7.69%)
Jun 01, 2004 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 28, 2004 0.1200 0.1200 0.1000 0.1300 31,100 -0.02(-13.33%)
May 27, 2004 0.1400 0.1600 0.1400 0.1500 16,800 -0.01(-6.25%)
May 26, 2004 0.1600 0.1600 0.1600 0.1600 13,500 +0.01(+6.67%)
May 25, 2004 0.1400 0.1600 0.1400 0.1500 43,000 +0.01(+7.14%)
May 24, 2004 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2004 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
May 20, 2004 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
May 19, 2004 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
May 18, 2004 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
May 17, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 14, 2004 0.1400 0.1400 0.1200 0.1200 6,500 -0.02(-14.29%)
May 13, 2004 0.1000 0.1700 0.1000 0.1400 30,500 -0.02(-12.50%)
May 12, 2004 0.1400 0.1600 0.1400 0.1600 7,550 +0.01(+6.67%)
May 11, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 10, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 07, 2004 0.1700 0.2000 0.1500 0.1500 11,000 +0.00(+0.00%)
May 06, 2004 0.1200 0.1500 0.1200 0.1500 14,000 -0.02(-11.76%)
May 05, 2004 0.1700 0.1700 0.1700 0.1700 5,000 +0.06(+54.55%)
May 04, 2004 0.1100 0.1100 0.1100 0.1100 1,200 -0.04(-26.67%)
May 03, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 30, 2004 0.1700 0.1700 0.1500 0.1500 76,500 -0.02(-11.76%)
Apr 29, 2004 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+13.33%)
Apr 28, 2004 0.1500 0.1500 0.1500 0.1500 22,000 -0.03(-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.