Pershing Resources Company Inc (OP: PSGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.0194 | 0.0194 | 0.0150 | 0.0170 | 79,500 | -0.00(-19.05%) |
| Feb 28, 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 81,501 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.0210 | 0 | -0.00(-4.98%) | |||
| Feb 22, 2024 | 0.0221 | 0 | +0.00(+5.24%) | |||
| Feb 15, 2024 | 0.0210 | 0 | -0.00(-5.83%) | |||
| Feb 14, 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 999 | -0.00(-2.62%) |
| Feb 06, 2024 | 0.0229 | 0 | +0.00(+2.69%) | |||
| Jan 31, 2024 | 0.0223 | 0 | -0.00(-0.89%) | |||
| Jan 29, 2024 | 0.0225 | 0 | +0.00(+2.27%) | |||
| Jan 24, 2024 | 0.0220 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500 | -0.00(-1.35%) |
| Jan 19, 2024 | 0.0223 | 0 | -0.00(-3.04%) | |||
| Jan 18, 2024 | 0.0223 | 0.0230 | 0.0223 | 0.0230 | 20,000 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.0230 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0230 | 117,624 | -0.01(-17.86%) |
| Jan 10, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,040 | +0.00(+0.00%) |
| Jan 09, 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 18,500 | -0.00(-3.45%) |
| Jan 03, 2024 | 0.0290 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0290 | 0 | +0.00(+16.94%) | |||
| Dec 22, 2023 | 0.0248 | 0 | +0.00(+7.83%) | |||
| Dec 21, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0230 | 72,110 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 | +0.00(+4.07%) |
| Dec 18, 2023 | 0.0230 | 0.0230 | 0.0221 | 0.0221 | 45,290 | -0.01(-23.26%) |
| Dec 15, 2023 | 0.0275 | 0.0290 | 0.0220 | 0.0288 | 64,960 | +0.00(+4.73%) |
| Dec 14, 2023 | 0.0215 | 0.0290 | 0.0215 | 0.0275 | 54,000 | +0.01(+27.91%) |
| Dec 13, 2023 | 0.0290 | 0.0290 | 0.0215 | 0.0215 | 400 | -0.01(-20.96%) |
| Dec 12, 2023 | 0.0290 | 0.0290 | 0.0217 | 0.0272 | 6,160 | +0.00(+13.33%) |
| Dec 11, 2023 | 0.0289 | 0.0290 | 0.0240 | 0.0240 | 53,327 | -0.00(-16.96%) |
| Dec 08, 2023 | 0.0240 | 0.0289 | 0.0240 | 0.0289 | 32,583 | +0.00(+20.42%) |
| Dec 07, 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 8,000 | +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.
