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

Pershing Resources Company Inc (OP: PSGR )

0.0220 +0.0009 (+4.27%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 21, 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, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 26, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 22, 2015 0.0750 0.0750 0.0750 0 -0.01(-13.79%)
May 21, 2015 0.0780 0.0870 0.0780 0.0870 30,000 -0.00(-3.33%)
May 20, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 15, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2015 0.0850 0.0900 0.0850 0.0900 1,450 +0.02(+38.46%)
May 08, 2015 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Apr 27, 2015 0.1000 0.1000 0.1000 0 -0.01(-4.85%)
Apr 21, 2015 0.1051 0.1051 0.1051 0 -0.02(-15.92%)
Apr 17, 2015 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Apr 15, 2015 0.1310 0.1310 0.1310 0 -0.01(-10.00%)
Apr 14, 2015 0.1450 0.1497 0.1450 0.1456 11,000 +0.02(+12.40%)
Apr 10, 2015 0.1295 0.1295 0.1295 0 -0.02(-10.69%)
Apr 09, 2015 0.1500 0.1500 0.1450 0.1450 77,170 +0.02(+16.00%)
Apr 08, 2015 0.1320 0.1400 0.1250 0.1250 14,000 -0.02(-10.71%)
Apr 07, 2015 0.0800 0.1400 0.0800 0.1400 84,000 +0.05(+55.56%)
Apr 06, 2015 0.0900 0.1020 0.0900 0.0900 80,000 +0.00(+0.00%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.04(+80.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Mar 25, 2015 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Mar 16, 2015 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Mar 12, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 11, 2015 0.0450 0.0450 0.0450 0.0450 1,075 +0.00(+0.00%)
Mar 10, 2015 0.0550 0.0550 0.0450 0.0450 70,000 -0.01(-21.05%)
Mar 09, 2015 0.0600 0.0600 0.0570 0.0570 45,000 -0.01(-18.57%)
Mar 04, 2015 0.0700 0.0700 0.0700 0 +0.01(+25.56%)
Mar 03, 2015 0.0550 0.0558 0.0550 0.0558 5,000 +0.00(+1.36%)
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.