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 -0.0030 (-10.00%)
Streaming Delayed Price Updated: 1:31 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 (%)
Jul 29, 2005 0.0350 0.0500 0.0300 0.0300 169,000 +0.00(+0.00%)
Jul 28, 2005 0.0200 0.0300 0.0200 0.0300 90,000 +0.01(+100.00%)
Jul 27, 2005 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+7.14%)
Jul 26, 2005 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 25, 2005 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 22, 2005 0.0140 0.0140 0.0140 0.0140 35,000 +0.00(+0.00%)
Jul 21, 2005 0.0140 0.0140 0.0140 0.0140 17,000 +0.00(+0.00%)
Jul 20, 2005 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jul 19, 2005 0.0130 0.0140 0.0130 0.0140 25,000 +0.00(+27.27%)
Jul 18, 2005 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jul 15, 2005 0.0110 0.0110 0.0110 0.0110 16,100 +0.00(+0.00%)
Jul 14, 2005 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jul 13, 2005 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jul 12, 2005 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jul 11, 2005 0.0110 0.0110 0.0110 0.0110 12,900 -0.00(-8.33%)
Jul 08, 2005 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+20.00%)
Jul 07, 2005 0.0100 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Jul 06, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 05, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 01, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 30, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 29, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 28, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 27, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 24, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 23, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 22, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 21, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 20, 2005 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 17, 2005 0.0090 0.0090 0.0090 0.0090 1,000 -0.01(-35.71%)
Jun 16, 2005 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 15, 2005 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 14, 2005 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+27.27%)
Jun 13, 2005 0.0135 0.0135 0.0110 0.0110 46,500 -0.00(-18.52%)
Jun 10, 2005 0.0135 0.0135 0.0135 0.0135 100 -0.00(-22.86%)
Jun 09, 2005 0.0175 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Jun 08, 2005 0.0175 0.0175 0.0175 0.0175 2,000 +0.00(+34.62%)
Jun 07, 2005 0.0100 0.0130 0.0090 0.0130 62,406 +0.00(+30.00%)
Jun 06, 2005 0.0150 0.0150 0.0100 0.0100 285,432 -0.00(-33.33%)
Jun 03, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 02, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 01, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
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%)
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.