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 28, 2022 0.0443 0 +0.00(+0.00%)
Jul 27, 2022 0.0498 0.0498 0.0410 0.0443 21,515 -0.00(-9.22%)
Jul 22, 2022 0.0488 0 +0.00(+3.17%)
Jul 21, 2022 0.0497 0.0497 0.0473 0.0473 2,650 +0.01(+16.22%)
Jul 20, 2022 0.0420 0.0498 0.0407 0.0407 58,528 -0.01(-18.27%)
Jul 19, 2022 0.0401 0.0498 0.0401 0.0498 23,000 +0.01(+18.57%)
Jul 18, 2022 0.0420 0.0420 0.0420 0.0420 25,000 -0.00(-8.70%)
Jul 15, 2022 0.0475 0.0475 0.0421 0.0460 57,009 +0.00(+9.52%)
Jul 14, 2022 0.0490 0.0490 0.0400 0.0420 63,200 -0.01(-15.66%)
Jul 13, 2022 0.0400 0.0499 0.0400 0.0498 11,300 -0.00(-0.20%)
Jul 11, 2022 0.0499 0 +0.00(+3.53%)
Jul 08, 2022 0.0366 0.0482 0.0366 0.0482 25,100 +0.00(+5.01%)
Jul 07, 2022 0.0488 0.0494 0.0459 0.0459 7,500 +0.00(+11.95%)
Jul 06, 2022 0.0510 0.0510 0.0410 0.0410 76,291 -0.01(-19.61%)
Jul 05, 2022 0.0510 0.0585 0.0461 0.0510 76,605 +0.00(+2.00%)
Jul 01, 2022 0.0460 0.0500 0.0460 0.0500 30,167 +0.00(+8.70%)
Jun 30, 2022 0.0500 0.0500 0.0460 0.0460 53,990 +0.00(+0.00%)
Jun 29, 2022 0.0500 0.0500 0.0460 0.0460 43,673 -0.00(-8.00%)
Jun 28, 2022 0.0675 0.0700 0.0444 0.0500 57,466 -0.01(-21.87%)
Jun 27, 2022 0.0489 0.0699 0.0421 0.0640 102,911 +0.01(+28.26%)
Jun 24, 2022 0.0462 0.0550 0.0420 0.0499 89,101 +0.01(+18.53%)
Jun 23, 2022 0.0455 0.0455 0.0421 0.0421 10,000 -0.01(-14.26%)
Jun 22, 2022 0.0500 0.0599 0.0421 0.0491 50,660 -0.01(-18.03%)
Jun 21, 2022 0.0450 0.0599 0.0350 0.0599 235,630 +0.01(+33.11%)
Jun 17, 2022 0.0410 0.0510 0.0410 0.0450 179,240 +0.00(+12.50%)
Jun 16, 2022 0.0410 0.0470 0.0400 0.0400 87,150 -0.00(-10.11%)
Jun 15, 2022 0.0390 0.0445 0.0390 0.0445 113,631 +0.01(+27.14%)
Jun 14, 2022 0.0389 0.0390 0.0350 0.0350 14,500 -0.00(-10.03%)
Jun 13, 2022 0.0371 0.0400 0.0350 0.0389 71,100 +0.00(+2.37%)
Jun 10, 2022 0.0400 0.0400 0.0370 0.0380 45,369 -0.00(-5.00%)
Jun 09, 2022 0.0390 0.0400 0.0390 0.0400 1,350 +0.00(+5.26%)
Jun 08, 2022 0.0380 0.0420 0.0380 0.0380 95,400 -0.00(-4.76%)
Jun 07, 2022 0.0399 0.0400 0.0399 0.0399 87,259 +0.01(+26.67%)
Jun 06, 2022 0.0399 0.0399 0.0315 0.0315 12,500 -0.01(-21.25%)
Jun 03, 2022 0.0345 0.0400 0.0345 0.0400 145,722 +0.01(+32.89%)
Jun 02, 2022 0.0301 0.0380 0.0301 0.0301 50,500 -0.01(-14.73%)
Jun 01, 2022 0.0325 0.0380 0.0325 0.0353 25,000 -0.00(-7.11%)
May 31, 2022 0.0300 0.0380 0.0300 0.0380 51,000 +0.00(+11.76%)
May 27, 2022 0.0350 0.0350 0.0340 0.0340 210,628 +0.00(+3.66%)
May 26, 2022 0.0328 0.0328 0.0328 0.0328 15,000 +0.00(+0.00%)
May 25, 2022 0.0345 0.0350 0.0305 0.0328 66,000 -0.00(-4.93%)
May 24, 2022 0.0360 0.0360 0.0345 0.0345 34,900 -0.00(-4.17%)
May 23, 2022 0.0360 0.0360 0.0353 0.0360 64,400 +0.00(+1.98%)
May 20, 2022 0.0360 0.0360 0.0353 0.0353 4,555 -0.00(-1.94%)
May 19, 2022 0.0360 0.0360 0.0360 0.0360 3,334 -0.00(-6.49%)
May 13, 2022 0.0385 0 +0.00(+10.95%)
May 12, 2022 0.0347 0.0347 0.0347 0.0347 10,005 -0.00(-0.86%)
May 11, 2022 0.0350 0.0350 0.0347 0.0350 124,171 +0.00(+0.00%)
May 10, 2022 0.0347 0.0350 0.0347 0.0350 62,080 +0.00(+0.00%)
May 09, 2022 0.0350 0.0350 0.0347 0.0350 51,273 -0.00(-2.78%)
May 06, 2022 0.0390 0.0390 0.0360 0.0360 62,779 -0.00(-5.26%)
May 05, 2022 0.0380 0.0399 0.0360 0.0380 46,000 +0.00(+5.56%)
May 04, 2022 0.0490 0.0490 0.0360 0.0360 51,000 -0.00(-10.00%)
May 03, 2022 0.0418 0.0470 0.0400 0.0400 37,625 -0.00(-8.05%)
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.