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

Pershing Resources Company Inc (OP: PSGR )

0.0270 +0.0046 (+20.54%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0700 0.0400 0.0700 332,000 +0.02(+40.00%)
Jun 25, 2015 0.0800 0.0800 0.0500 0.0500 140,000 -0.04(-44.44%)
Jun 24, 2015 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jun 23, 2015 0.1200 0.1200 0.1000 0.1000 60,000 -0.04(-25.93%)
Jun 22, 2015 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-6.90%)
Jun 16, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 15, 2015 0.1350 0.1350 0.1350 0.1350 19,000 +0.01(+3.85%)
Jun 12, 2015 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Jun 11, 2015 0.1200 0.1200 0.1180 0.1200 26,514 +0.02(+20.00%)
Jun 10, 2015 0.1100 0.1100 0.0400 0.1000 51,000 +0.00(+0.00%)
Jun 05, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 04, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Jun 03, 2015 0.1000 0.1000 0.0800 0.0800 30,000 -0.01(-15.79%)
Jun 02, 2015 0.1000 0.1000 0.0950 0.0950 28,000 -0.01(-5.00%)
Jun 01, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
May 29, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 26, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 22, 2015 0.0750 0.0750 0.0750 0 -0.01(-13.79%)
May 21, 2015 0.0780 0.0870 0.0780 0.0870 30,000 -0.00(-3.33%)
May 20, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2015 0.0850 0.0900 0.0850 0.0900 1,450 +0.02(+38.46%)
May 08, 2015 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Apr 27, 2015 0.1000 0.1000 0.1000 0 -0.01(-4.85%)
Apr 21, 2015 0.1051 0.1051 0.1051 0 -0.02(-15.92%)
Apr 17, 2015 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Apr 15, 2015 0.1310 0.1310 0.1310 0 -0.01(-10.00%)
Apr 14, 2015 0.1450 0.1497 0.1450 0.1456 11,000 +0.02(+12.40%)
Apr 10, 2015 0.1295 0.1295 0.1295 0 -0.02(-10.69%)
Apr 09, 2015 0.1500 0.1500 0.1450 0.1450 77,170 +0.02(+16.00%)
Apr 08, 2015 0.1320 0.1400 0.1250 0.1250 14,000 -0.02(-10.71%)
Apr 07, 2015 0.0800 0.1400 0.0800 0.1400 84,000 +0.05(+55.56%)
Apr 06, 2015 0.0900 0.1020 0.0900 0.0900 80,000 +0.00(+0.00%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.04(+80.00%)
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.