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

Pershing Resources Company Inc (OP: PSGR )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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 31, 2020 0.0088 0.0088 0.0088 0.0088 33,000 -0.00(-12.00%)
Jul 30, 2020 0.0076 0.0100 0.0076 0.0100 341,575 +0.00(+31.58%)
Jul 29, 2020 0.0076 0.0078 0.0076 0.0076 50,022 -0.00(-11.63%)
Jul 28, 2020 0.0086 0.0086 0.0086 0.0086 612 +0.00(+0.00%)
Jul 27, 2020 0.0095 0.0095 0.0086 0.0086 75,381 +0.00(+7.50%)
Jul 24, 2020 0.0080 0.0080 0.0080 0.0080 13,000 -0.00(-15.79%)
Jul 23, 2020 0.0095 0.0095 0.0095 0.0095 84,340 +0.00(+10.47%)
Jul 22, 2020 0.0076 0.0094 0.0076 0.0086 520,828 -0.00(-9.47%)
Jul 21, 2020 0.0089 0.0095 0.0089 0.0095 319,929 +0.00(+0.00%)
Jul 20, 2020 0.0095 0.0095 0.0095 0.0095 2,000 +0.00(+7.95%)
Jul 17, 2020 0.0085 0.0088 0.0079 0.0088 501,100 +0.00(+3.53%)
Jul 16, 2020 0.0085 0.0085 0.0085 0.0085 2,500 -0.00(-14.14%)
Jul 14, 2020 0.0099 0.0099 0.0099 0 +0.00(+19.28%)
Jul 13, 2020 0.0090 0.0100 0.0077 0.0083 202,000 -0.00(-7.78%)
Jul 10, 2020 0.0090 0.0090 0.0090 0.0090 7,000 +0.00(+0.00%)
Jul 09, 2020 0.0098 0.0098 0.0090 0.0090 41,000 +0.00(+1.12%)
Jul 08, 2020 0.0129 0.0131 0.0078 0.0089 246,201 -0.00(-2.20%)
Jul 07, 2020 0.0088 0.0127 0.0077 0.0091 4,771,553 +0.00(+42.19%)
Jul 06, 2020 0.0064 0.0064 0.0064 0.0064 7,062 +0.00(+4.92%)
Jul 02, 2020 0.0066 0.0088 0.0061 0.0061 361,500 -0.00(-10.29%)
Jul 01, 2020 0.0087 0.0087 0.0056 0.0068 255,000 -0.00(-21.84%)
Jun 29, 2020 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Jun 25, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 23, 2020 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Jun 19, 2020 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
Jun 18, 2020 0.0055 0.0085 0.0051 0.0059 1,391,200 -0.00(-26.25%)
Jun 16, 2020 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Jun 15, 2020 0.0070 0.0070 0.0060 0.0060 20,005 +0.00(+0.00%)
Jun 12, 2020 0.0060 0.0060 0.0060 0.0060 410,000 +0.00(+0.00%)
Jun 11, 2020 0.0080 0.0080 0.0060 0.0060 237,000 -0.00(-7.69%)
Jun 10, 2020 0.0065 0.0065 0.0065 0.0065 28,340 +0.00(+0.00%)
Jun 09, 2020 0.0066 0.0066 0.0065 0.0065 146,660 -0.00(-18.75%)
Jun 08, 2020 0.0061 0.0080 0.0061 0.0080 67,600 -0.00(-15.79%)
Jun 04, 2020 0.0095 0.0095 0.0095 0 +0.00(+7.95%)
Jun 02, 2020 0.0088 0.0088 0.0088 0 -0.00(-2.22%)
Jun 01, 2020 0.0090 0.0090 0.0090 0.0090 151,000 +0.00(+0.00%)
May 29, 2020 0.0085 0.0090 0.0080 0.0090 58,000 +0.00(+5.88%)
May 28, 2020 0.0094 0.0095 0.0085 0.0085 198,410 -0.00(-10.53%)
May 27, 2020 0.0086 0.0095 0.0086 0.0095 55,100 +0.00(+10.47%)
May 21, 2020 0.0086 0.0086 0.0086 0 +0.00(+43.33%)
May 19, 2020 0.0060 0.0060 0.0060 0 -0.00(-29.41%)
May 18, 2020 0.0089 0.0089 0.0085 0.0085 100,000 -0.00(-5.56%)
May 15, 2020 0.0065 0.0090 0.0061 0.0090 209,600 +0.00(+25.00%)
May 13, 2020 0.0072 0.0072 0.0072 0 -0.00(-7.69%)
May 11, 2020 0.0078 0.0078 0.0078 0 -0.00(-17.89%)
May 08, 2020 0.0071 0.0095 0.0069 0.0095 128,900 +0.00(+1.06%)
May 07, 2020 0.0071 0.0094 0.0071 0.0094 31,700 +0.00(+0.00%)
May 06, 2020 0.0094 0.0094 0.0094 0.0094 10,000 +0.00(+22.08%)
May 05, 2020 0.0095 0.0095 0.0077 0.0077 228,477 -0.00(-23.00%)
May 04, 2020 0.0100 0.0100 0.0085 0.0100 235,194 +0.00(+11.11%)
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.