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: 11:43 AM 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 (%)
Sep 29, 2006 0.1300 0.1400 0.1200 0.1200 185,000 -0.03(-20.00%)
Sep 28, 2006 0.1700 0.1700 0.1500 0.1500 110,000 -0.01(-6.25%)
Sep 27, 2006 0.1600 0.1700 0.1600 0.1600 339,300 +0.00(+0.00%)
Sep 26, 2006 0.1900 0.1900 0.1500 0.1600 100,313 -0.04(-20.00%)
Sep 25, 2006 0.2000 0.2000 0.2000 0.2000 15,950 +0.03(+17.65%)
Sep 22, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 21, 2006 0.1700 0.1700 0.1700 0.1700 290 +0.00(+0.00%)
Sep 20, 2006 0.1700 0.1700 0.1700 0.1700 15,040 +0.00(+0.00%)
Sep 19, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 18, 2006 0.2000 0.2000 0.1600 0.1700 55,660 -0.03(-15.00%)
Sep 15, 2006 0.1900 0.2000 0.1900 0.2000 71,200 +0.00(+0.00%)
Sep 14, 2006 0.1500 0.2000 0.1400 0.2000 25,000 +0.00(+0.00%)
Sep 13, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2006 0.2400 0.2500 0.1800 0.2000 58,700 -0.04(-16.67%)
Sep 11, 2006 0.2000 0.2400 0.2000 0.2400 21,000 -0.01(-4.00%)
Sep 08, 2006 0.1900 0.2500 0.1900 0.2500 83,694 +0.05(+25.00%)
Sep 07, 2006 0.1500 0.2000 0.1000 0.2000 86,500 +0.05(+33.33%)
Sep 06, 2006 0.1500 0.1500 0.1500 0.1500 10,000 +0.04(+36.36%)
Sep 05, 2006 0.1100 0.1100 0.1100 0.1100 5,000 -0.07(-38.89%)
Sep 01, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 31, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 30, 2006 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 29, 2006 0.1500 0.1800 0.1500 0.1800 16,000 +0.06(+50.00%)
Aug 28, 2006 0.1200 0.1200 0.1200 0.1200 476 +0.00(+0.00%)
Aug 25, 2006 0.1200 0.1250 0.1200 0.1200 76,900 +0.00(+0.00%)
Aug 24, 2006 0.1500 0.1500 0.1200 0.1200 37,000 -0.03(-20.00%)
Aug 23, 2006 0.1400 0.1500 0.1300 0.1500 28,500 -0.02(-11.76%)
Aug 22, 2006 0.1300 0.1700 0.1300 0.1700 13,630 +0.04(+30.77%)
Aug 21, 2006 0.1500 0.1600 0.1200 0.1300 48,500 +0.02(+18.18%)
Aug 18, 2006 0.1100 0.1100 0.1100 0.1100 10,000 +0.04(+57.14%)
Aug 17, 2006 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 16, 2006 0.0500 0.0720 0.0500 0.0700 40,000 +0.04(+133.33%)
Aug 15, 2006 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 14, 2006 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 11, 2006 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2006 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 09, 2006 0.0300 0.0300 0.0300 0.0300 254 -0.02(-40.00%)
Aug 08, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 03, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 27, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 26, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 21, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2006 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jul 18, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2006 0.0500 0.0550 0.0500 0.0500 38,340 +0.01(+25.00%)
Jul 14, 2006 0.0500 0.0650 0.0400 0.0400 20,714 -0.01(-20.00%)
Jul 13, 2006 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jul 12, 2006 0.0700 0.0700 0.0500 0.0500 30,340 -0.02(-28.57%)
Jul 11, 2006 0.0700 0.0700 0.0700 0.0700 4,000 -0.05(-41.67%)
Jul 10, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 07, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 06, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2006 0.1200 0.1200 0.1200 0.1200 4,000 -0.07(-36.84%)
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.