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

Pershing Resources Company Inc (OP: PSGR )

0.0166 -0.0134 (-44.67%)
Streaming Delayed Price Updated: 3:51 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 29, 2008 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 28, 2008 0.0350 0.0350 0.0350 0.0350 123,800 +0.00(+0.00%)
Aug 27, 2008 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Aug 26, 2008 0.0350 0.0350 0.0350 0.0350 11,438 +0.01(+16.67%)
Aug 19, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 18, 2008 0.0400 0.0400 0.0300 0.0300 20,000 -0.01(-25.00%)
Aug 15, 2008 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 14, 2008 0.0500 0.0500 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 13, 2008 0.0400 0.0400 0.0350 0.0400 39,500 +0.00(+14.29%)
Aug 12, 2008 0.0400 0.0400 0.0350 0.0350 30,323 -0.01(-22.22%)
Aug 11, 2008 0.0500 0.0500 0.0450 0.0450 17,000 -0.01(-10.00%)
Aug 08, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2008 0.0500 0.0500 0.0500 0.0500 385 +0.00(+0.00%)
Aug 06, 2008 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 05, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2008 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jul 31, 2008 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 30, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 29, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2008 0.0550 0.0600 0.0500 0.0500 20,150 -0.01(-16.67%)
Jul 23, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 22, 2008 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Jul 21, 2008 0.0600 0.0600 0.0500 0.0500 80,560 +0.03(+150.00%)
Jul 18, 2008 0.0500 0.0500 0.0200 0.0200 100,000 +0.00(+0.00%)
Jul 17, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 16, 2008 0.0800 0.0800 0.0200 0.0200 131,700 -0.03(-60.00%)
Jul 15, 2008 0.0500 0.0500 0.0500 0.0500 11,300 +0.00(+0.00%)
Jul 14, 2008 0.0600 0.0600 0.0300 0.0500 121,187 +0.00(+0.00%)
Jul 11, 2008 0.1000 0.1000 0.0500 0.0500 30,000 -0.03(-37.50%)
Jul 10, 2008 0.0800 0.0800 0.0800 0.0800 10,000 +0.06(+300.00%)
Jul 09, 2008 0.1000 0.1000 0.0200 0.0200 101,000 -0.04(-69.23%)
Jul 08, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 07, 2008 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 04, 2008 0.0700 0.0700 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 03, 2008 0.0700 0.0700 0.0650 0.0650 5,000 -0.04(-35.00%)
Jul 02, 2008 0.0800 0.1000 0.0800 0.1000 20,000 +0.03(+42.86%)
Jul 01, 2008 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Jun 30, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 27, 2008 0.0700 0.0700 0.0700 0.0700 3,000 +0.02(+40.00%)
Jun 26, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2008 0.1000 0.1000 0.0500 0.0500 131,270 -0.05(-50.00%)
Jun 20, 2008 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 19, 2008 0.1000 0.1000 0.1000 0.1000 17,370 +0.00(+0.00%)
Jun 18, 2008 0.1000 0.1000 0.1000 0.1000 91,781 +0.05(+100.00%)
Jun 17, 2008 0.0500 0.0500 0.0500 0.0500 99,100 +0.03(+150.00%)
Jun 16, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 13, 2008 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jun 12, 2008 0.0125 0.0200 0.0125 0.0200 29,700 +0.01(+33.33%)
Jun 11, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 10, 2008 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jun 09, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 06, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 05, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 04, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 03, 2008 0.0150 0.0150 0.0150 0.0150 0 +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.