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 (%)
Sep 30, 2022 0.0589 0.0589 0.0500 0.0589 5,000 +0.00(+3.33%)
Sep 29, 2022 0.0579 0.0579 0.0413 0.0570 11,020 -0.00(-3.23%)
Sep 28, 2022 0.0559 0.0589 0.0501 0.0589 18,121 +0.00(+7.09%)
Sep 27, 2022 0.0505 0.0670 0.0350 0.0550 211,186 -0.02(-21.43%)
Sep 26, 2022 0.0690 0.0700 0.0690 0.0700 10,629 +0.01(+10.58%)
Sep 23, 2022 0.0633 0.0633 0.0633 0.0633 15,000 -0.01(-7.86%)
Sep 22, 2022 0.0700 0.0700 0.0687 0.0687 9,400 +0.00(+3.00%)
Sep 21, 2022 0.0667 0.0667 0.0667 0.0667 5,000 +0.00(+0.00%)
Sep 20, 2022 0.0654 0.0667 0.0654 0.0667 6,000 -0.00(-4.71%)
Sep 19, 2022 0.0667 0.0700 0.0667 0.0700 10,000 +0.01(+10.06%)
Sep 16, 2022 0.0636 0.0636 0.0636 0.0636 500 -0.01(-9.14%)
Sep 15, 2022 0.0690 0.0700 0.0690 0.0700 17,756 -0.00(-0.99%)
Sep 14, 2022 0.0703 0.0749 0.0700 0.0707 115,560 +0.00(+4.74%)
Sep 13, 2022 0.0675 0.0675 0.0675 0.0675 15,050 +0.00(+0.00%)
Sep 12, 2022 0.0720 0.0720 0.0675 0.0675 6,012 -0.00(-4.93%)
Sep 09, 2022 0.0725 0.0749 0.0710 0.0710 52,455 +0.01(+14.52%)
Sep 08, 2022 0.0700 0.0700 0.0620 0.0620 26,500 -0.00(-3.73%)
Sep 07, 2022 0.0660 0.0700 0.0644 0.0644 22,152 -0.01(-8.00%)
Sep 06, 2022 0.0600 0.0700 0.0600 0.0700 257,850 +0.01(+16.67%)
Sep 02, 2022 0.0700 0.0700 0.0594 0.0600 33,924 +0.00(+0.00%)
Sep 01, 2022 0.0700 0.0700 0.0600 0.0600 8,200 -0.01(-14.29%)
Aug 31, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 30, 2022 0.0610 0.0700 0.0558 0.0700 221,930 +0.00(+0.00%)
Aug 26, 2022 0.0700 0 +0.00(+0.00%)
Aug 25, 2022 0.0693 0.0700 0.0646 0.0700 15,200 +0.00(+0.43%)
Aug 24, 2022 0.0697 0.0697 0.0697 0.0697 10,000 +0.00(+0.00%)
Aug 23, 2022 0.0697 0.0697 0.0697 0.0697 2,525 -0.00(-0.43%)
Aug 22, 2022 0.0730 0.0730 0.0700 0.0700 40,000 -0.01(-7.89%)
Aug 19, 2022 0.0693 0.0760 0.0693 0.0760 51,000 -0.00(-2.56%)
Aug 18, 2022 0.0767 0.0780 0.0610 0.0780 117,118 +0.00(+0.00%)
Aug 17, 2022 0.0800 0.0800 0.0780 0.0780 40,500 -0.01(-6.02%)
Aug 16, 2022 0.0830 0.0830 0.0830 0.0830 6,000 -0.00(-2.35%)
Aug 15, 2022 0.0750 0.0870 0.0750 0.0850 229,320 +0.01(+16.44%)
Aug 12, 2022 0.0750 0.0750 0.0725 0.0730 220,000 -0.00(-2.67%)
Aug 11, 2022 0.0690 0.0750 0.0690 0.0750 156,677 +0.01(+7.30%)
Aug 10, 2022 0.0700 0.0700 0.0510 0.0699 57,500 +0.00(+5.91%)
Aug 09, 2022 0.0700 0.0700 0.0650 0.0660 34,284 -0.00(-5.71%)
Aug 08, 2022 0.0750 0.0750 0.0650 0.0700 178,690 -0.00(-6.67%)
Aug 05, 2022 0.0443 0.0750 0.0443 0.0750 485,461 +0.03(+78.57%)
Aug 04, 2022 0.0410 0.0443 0.0410 0.0420 17,000 -0.00(-1.64%)
Aug 03, 2022 0.0443 0.0443 0.0427 0.0427 37,040 -0.00(-3.61%)
Aug 02, 2022 0.0443 0.0443 0.0443 0.0443 13,000 +0.00(+0.00%)
Aug 01, 2022 0.0427 0.0443 0.0427 0.0443 65,540 +0.00(+0.00%)
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%)
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.