Pershing Resources Company Inc (OP: PSGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 23, 2024 | 0.0190 | 0 | -0.00(-17.39%) | |||
| Sep 20, 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 105,000 | +0.00(+0.00%) |
| Sep 19, 2024 | 0.0195 | 0.0230 | 0.0195 | 0.0230 | 60,000 | +0.00(+17.95%) |
| Sep 16, 2024 | 0.0195 | 0 | -0.00(-2.50%) | |||
| Sep 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+17.65%) |
| Sep 09, 2024 | 0.0170 | 0 | -0.01(-38.18%) | |||
| Sep 05, 2024 | 0.0275 | 0 | +0.00(+0.00%) | |||
| Sep 04, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 1,000 | +0.01(+30.95%) |
| Aug 30, 2024 | 0.0210 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2024 | 0.0210 | 0 | -0.01(-22.22%) | |||
| Aug 23, 2024 | 0.0270 | 0 | +0.00(+0.00%) | |||
| Aug 21, 2024 | 0.0270 | 0 | +0.01(+107.69%) | |||
| Aug 16, 2024 | 0.0130 | 0 | -0.01(-31.58%) | |||
| Aug 15, 2024 | 0.0257 | 0.0257 | 0.0190 | 0.0190 | 3,382 | -0.00(-5.00%) |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 | -0.01(-28.32%) |
| Aug 13, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 18,637 | +0.00(+0.00%) |
| Aug 09, 2024 | 0.0279 | 0 | +0.00(+0.00%) | |||
| Aug 05, 2024 | 0.0279 | 0 | +0.01(+74.38%) | |||
| Aug 01, 2024 | 0.0160 | 0 | -0.01(-45.58%) | |||
| Jul 31, 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 20,000 | +0.00(+1.38%) |
| Jul 30, 2024 | 0.0190 | 0.0290 | 0.0190 | 0.0290 | 14,136 | +0.00(+9.43%) |
| Jul 29, 2024 | 0.0265 | 0.0265 | 0.0190 | 0.0265 | 25,250 | +0.00(+6.00%) |
| Jul 22, 2024 | 0.0250 | 0 | +0.01(+31.58%) | |||
| Jul 17, 2024 | 0.0190 | 0 | -0.00(-19.49%) | |||
| Jul 11, 2024 | 0.0236 | 0 | +0.00(+24.21%) | |||
| Jul 08, 2024 | 0.0190 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,034 | +0.00(+0.00%) |
| Jul 02, 2024 | 0.0190 | 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.
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.
