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 (%)
Aug 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Aug 27, 2021 0.0396 0.0490 0.0396 0.0490 6,500 +0.00(+2.94%)
Aug 24, 2021 0.0476 0.0476 0.0476 0 +0.00(+8.92%)
Aug 20, 2021 0.0437 0.0437 0.0437 5 +0.02(+73.41%)
Aug 19, 2021 0.0257 0.0373 0.0252 0.0252 6,207 -0.00(-10.00%)
Aug 18, 2021 0.0280 0.0280 0.0280 0.0280 39,159 +0.00(+11.55%)
Aug 17, 2021 0.0302 0.0400 0.0251 0.0251 73,007 -0.01(-34.81%)
Aug 16, 2021 0.0271 0.0385 0.0270 0.0385 77,279 -0.01(-23.00%)
Aug 13, 2021 0.0400 0.0500 0.0400 0.0500 3,022 +0.01(+29.53%)
Aug 12, 2021 0.0386 0.0386 0.0386 0.0386 1,000 +0.00(+0.26%)
Aug 11, 2021 0.0500 0.0500 0.0270 0.0385 5,116 -0.00(-10.67%)
Aug 10, 2021 0.0490 0.0490 0.0431 0.0431 510 +0.02(+59.63%)
Aug 06, 2021 0.0270 0.0270 0.0270 90 -0.00(-10.00%)
Aug 03, 2021 0.0300 0.0300 0.0300 25 -0.00(-6.25%)
Aug 02, 2021 0.0300 0.0320 0.0300 0.0320 112,830 +0.00(+6.67%)
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%)
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.