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

Pershing Resources Company Inc (OP: PSGR )

0.0211 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 20, 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 (%)
May 29, 2020 0.0085 0.0090 0.0080 0.0090 58,000 +0.00(+5.88%)
May 28, 2020 0.0094 0.0095 0.0085 0.0085 198,410 -0.00(-10.53%)
May 27, 2020 0.0086 0.0095 0.0086 0.0095 55,100 +0.00(+10.47%)
May 21, 2020 0.0086 0.0086 0.0086 0 +0.00(+43.33%)
May 19, 2020 0.0060 0.0060 0.0060 0 -0.00(-29.41%)
May 18, 2020 0.0089 0.0089 0.0085 0.0085 100,000 -0.00(-5.56%)
May 15, 2020 0.0065 0.0090 0.0061 0.0090 209,600 +0.00(+25.00%)
May 13, 2020 0.0072 0.0072 0.0072 0 -0.00(-7.69%)
May 11, 2020 0.0078 0.0078 0.0078 0 -0.00(-17.89%)
May 08, 2020 0.0071 0.0095 0.0069 0.0095 128,900 +0.00(+1.06%)
May 07, 2020 0.0071 0.0094 0.0071 0.0094 31,700 +0.00(+0.00%)
May 06, 2020 0.0094 0.0094 0.0094 0.0094 10,000 +0.00(+22.08%)
May 05, 2020 0.0095 0.0095 0.0077 0.0077 228,477 -0.00(-23.00%)
May 04, 2020 0.0100 0.0100 0.0085 0.0100 235,194 +0.00(+11.11%)
May 01, 2020 0.0052 0.0095 0.0052 0.0090 714,500 +0.00(+38.46%)
Apr 30, 2020 0.0065 0.0065 0.0062 0.0065 53,000 +0.00(+22.64%)
Apr 29, 2020 0.0061 0.0062 0.0050 0.0053 323,000 +0.00(+6.00%)
Apr 28, 2020 0.0059 0.0065 0.0050 0.0050 65,650 -0.00(-16.67%)
Apr 27, 2020 0.0060 0.0061 0.0060 0.0060 105,100 -0.00(-7.69%)
Apr 24, 2020 0.0065 0.0065 0.0061 0.0065 26,500 +0.00(+0.00%)
Apr 23, 2020 0.0068 0.0068 0.0065 0.0065 52,153 +0.00(+0.00%)
Apr 22, 2020 0.0058 0.0065 0.0050 0.0065 588,404 -0.00(-7.14%)
Apr 20, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 16, 2020 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Apr 09, 2020 0.0072 0.0072 0.0072 0 +0.00(+24.14%)
Apr 08, 2020 0.0053 0.0058 0.0053 0.0058 20,000 +0.00(+9.43%)
Apr 06, 2020 0.0053 0.0053 0.0053 0 +0.00(+1.92%)
Apr 01, 2020 0.0052 0.0052 0.0052 0 -0.00(-28.77%)
Mar 31, 2020 0.0073 0.0073 0.0073 0.0073 456 -0.00(-2.67%)
Mar 30, 2020 0.0075 0.0075 0.0075 0.0075 2,562 +0.00(+1.35%)
Mar 27, 2020 0.0074 0.0074 0.0074 0.0074 10,000 +0.00(+0.00%)
Mar 26, 2020 0.0080 0.0080 0.0074 0.0074 41,000 +0.00(+34.55%)
Mar 25, 2020 0.0053 0.0060 0.0053 0.0055 73,250 +0.00(+37.50%)
Mar 24, 2020 0.0040 0.0040 0.0040 0.0040 60,000 +0.00(+0.00%)
Mar 23, 2020 0.0040 0.0040 0.0040 0.0040 156,800 -0.00(-14.89%)
Mar 20, 2020 0.0040 0.0047 0.0040 0.0047 220,000 -0.00(-18.97%)
Mar 19, 2020 0.0050 0.0081 0.0037 0.0058 1,045,512 +0.00(+16.00%)
Mar 17, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 16, 2020 0.0050 0.0060 0.0050 0.0050 47,000 +0.00(+0.00%)
Mar 13, 2020 0.0050 0.0050 0.0050 0.0050 28,600 -0.00(-44.44%)
Mar 12, 2020 0.0090 0.0090 0.0090 0.0090 100 +0.00(+119.51%)
Mar 11, 2020 0.0051 0.0059 0.0041 0.0041 59,800 -0.00(-19.61%)
Mar 10, 2020 0.0051 0.0051 0.0051 0.0051 109,258 +0.00(+0.00%)
Mar 09, 2020 0.0060 0.0060 0.0051 0.0051 227,000 -0.00(-8.93%)
Mar 06, 2020 0.0060 0.0060 0.0056 0.0056 274,000 -0.00(-1.75%)
Mar 05, 2020 0.0070 0.0085 0.0056 0.0057 1,631,677 -0.00(-20.83%)
Mar 04, 2020 0.0072 0.0097 0.0071 0.0072 1,109,023 -0.00(-15.29%)
Mar 03, 2020 0.0098 0.0098 0.0085 0.0085 88,500 +0.00(+18.06%)
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.