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 (%)
Aug 31, 2004 0.0400 0.0400 0.0400 0.0400 2,200 -0.01(-20.00%)
Aug 30, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2004 0.0500 0.0500 0.0400 0.0500 50,000 +0.00(+0.00%)
Aug 26, 2004 0.0500 0.0500 0.0500 0.0500 16,200 -0.01(-16.67%)
Aug 25, 2004 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 24, 2004 0.0700 0.0700 0.0600 0.0600 35,900 +0.00(+0.00%)
Aug 23, 2004 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Aug 20, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 19, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 18, 2004 0.0600 0.0600 0.0600 0.0600 1,728 -0.01(-14.29%)
Aug 17, 2004 0.0800 0.0800 0.0700 0.0700 50,000 -0.01(-12.50%)
Aug 16, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 12, 2004 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 11, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2004 0.0800 0.0800 0.0800 0.0800 46,240 +0.00(+0.00%)
Aug 09, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 06, 2004 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-20.00%)
Aug 05, 2004 0.1000 0.1000 0.1000 0.1000 20,500 +0.02(+25.00%)
Aug 04, 2004 0.1050 0.1050 0.0800 0.0800 148,850 -0.01(-15.79%)
Aug 03, 2004 0.0900 0.0950 0.0900 0.0950 96,000 +0.01(+5.56%)
Aug 02, 2004 0.0900 0.1000 0.0900 0.0900 105,000 -0.01(-10.00%)
Jul 30, 2004 0.1050 0.1050 0.1000 0.1000 20,000 +0.00(+0.00%)
Jul 29, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2004 0.1000 0.1000 0.0900 0.1000 21,500 +0.00(+0.00%)
Jul 27, 2004 0.0900 0.1000 0.0800 0.1000 14,000 +0.03(+42.86%)
Jul 26, 2004 0.0900 0.0900 0.0700 0.0700 31,500 +0.00(+0.00%)
Jul 23, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2004 0.0700 0.0900 0.0700 0.0700 60,000 +0.00(+0.00%)
Jul 21, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2004 0.0700 0.0700 0.0700 0.0700 3,804 -0.01(-12.50%)
Jul 19, 2004 0.0700 0.0800 0.0700 0.0800 30,000 -0.02(-20.00%)
Jul 16, 2004 0.0700 0.0700 0.0700 0.1000 4,000 +0.00(+0.00%)
Jul 15, 2004 0.0900 0.1000 0.0900 0.1000 118,000 +0.01(+11.11%)
Jul 14, 2004 0.1000 0.1000 0.0900 0.0900 111,240 +0.02(+28.57%)
Jul 13, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 12, 2004 0.0700 0.0700 0.0700 0.0700 2,880 -0.01(-12.50%)
Jul 09, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2004 0.0800 0.0800 0.0800 0.0800 8,200 +0.01(+14.29%)
Jul 07, 2004 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
Jul 06, 2004 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2004 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Jul 01, 2004 0.0900 0.0900 0.0900 0.0900 294 -0.01(-10.00%)
Jun 30, 2004 0.1050 0.1050 0.0900 0.1000 193,250 +0.00(+0.00%)
Jun 29, 2004 0.0800 0.0800 0.0800 0.1000 10,000 +0.02(+25.00%)
Jun 28, 2004 0.0800 0.0800 0.0800 0.0800 492 +0.00(+0.00%)
Jun 25, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 24, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 23, 2004 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jun 22, 2004 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-23.81%)
Jun 21, 2004 0.1050 0.1050 0.0800 0.1050 16,400 -0.01(-4.55%)
Jun 18, 2004 0.1100 0.1100 0.0800 0.1100 102,400 +0.03(+37.50%)
Jun 17, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2004 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-20.00%)
Jun 15, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2004 0.0800 0.1000 0.0700 0.1000 127,100 -0.00(-4.76%)
Jun 10, 2004 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 09, 2004 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2004 0.1100 0.1200 0.1050 0.1050 76,000 -0.01(-4.55%)
Jun 07, 2004 0.0800 0.1100 0.0800 0.1100 69,500 -0.01(-8.33%)
Jun 04, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 03, 2004 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 02, 2004 0.1000 0.1200 0.0800 0.1200 65,100 -0.01(-7.69%)
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.