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

Pershing Resources Company Inc (OP: PSGR )

0.0224 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 30, 2021 0.0330 0.0330 0.0263 0.0300 20,471 -0.01(-25.00%)
Jul 28, 2021 0.0400 0.0400 0.0400 0 +0.00(+7.82%)
Jul 27, 2021 0.0254 0.0371 0.0253 0.0371 9,000 +0.00(+0.27%)
Jul 23, 2021 0.0370 0.0370 0.0370 0 -0.01(-24.49%)
Jul 22, 2021 0.0249 0.0490 0.0230 0.0490 27,307 -0.00(-2.00%)
Jul 21, 2021 0.0440 0.0500 0.0440 0.0500 161,300 +0.01(+25.31%)
Jul 20, 2021 0.0211 0.0400 0.0210 0.0399 15,187 -0.01(-18.24%)
Jul 19, 2021 0.0488 0.0500 0.0488 0.0488 15,040 +0.02(+87.69%)
Jul 15, 2021 0.0260 0.0260 0.0260 0 -0.01(-27.58%)
Jul 12, 2021 0.0359 0.0359 0.0359 0 -0.00(-0.28%)
Jul 09, 2021 0.0450 0.0450 0.0360 0.0360 20,017 +0.01(+33.33%)
Jul 08, 2021 0.0270 0.0270 0.0270 0.0270 9,313 -0.00(-10.00%)
Jul 07, 2021 0.0303 0.0366 0.0300 0.0300 292,788 -0.01(-20.21%)
Jul 06, 2021 0.0376 0.0376 0.0376 0.0376 2,453 +0.00(+0.27%)
Jul 01, 2021 0.0375 0.0375 0.0375 0 -0.01(-16.67%)
Jun 23, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 18, 2021 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Jun 17, 2021 0.0300 0.0425 0.0300 0.0425 172,559 +0.00(+0.00%)
Jun 14, 2021 0.0425 0.0425 0.0425 0 -0.00(-1.16%)
Jun 11, 2021 0.0430 0.0430 0.0430 0.0430 2,000 +0.00(+4.88%)
Jun 10, 2021 0.0410 0.0410 0.0410 0.0410 10,023 -0.00(-4.65%)
Jun 08, 2021 0.0430 0.0430 0.0430 0 -0.01(-14.00%)
Jun 07, 2021 0.0440 0.0500 0.0440 0.0500 28,006 +0.00(+0.00%)
Jun 04, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 03, 2021 0.0415 0.0500 0.0415 0.0500 12,006 -0.00(-0.79%)
Jun 02, 2021 0.0375 0.0600 0.0375 0.0504 192,205 +0.01(+25.69%)
Jun 01, 2021 0.0401 0.0401 0.0400 0.0401 147,298 -0.01(-18.99%)
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%)
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.