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 31, 2022 0.0300 0.0380 0.0300 0.0380 51,000 +0.00(+11.76%)
May 27, 2022 0.0350 0.0350 0.0340 0.0340 210,628 +0.00(+3.66%)
May 26, 2022 0.0328 0.0328 0.0328 0.0328 15,000 +0.00(+0.00%)
May 25, 2022 0.0345 0.0350 0.0305 0.0328 66,000 -0.00(-4.93%)
May 24, 2022 0.0360 0.0360 0.0345 0.0345 34,900 -0.00(-4.17%)
May 23, 2022 0.0360 0.0360 0.0353 0.0360 64,400 +0.00(+1.98%)
May 20, 2022 0.0360 0.0360 0.0353 0.0353 4,555 -0.00(-1.94%)
May 19, 2022 0.0360 0.0360 0.0360 0.0360 3,334 -0.00(-6.49%)
May 13, 2022 0.0385 0 +0.00(+10.95%)
May 12, 2022 0.0347 0.0347 0.0347 0.0347 10,005 -0.00(-0.86%)
May 11, 2022 0.0350 0.0350 0.0347 0.0350 124,171 +0.00(+0.00%)
May 10, 2022 0.0347 0.0350 0.0347 0.0350 62,080 +0.00(+0.00%)
May 09, 2022 0.0350 0.0350 0.0347 0.0350 51,273 -0.00(-2.78%)
May 06, 2022 0.0390 0.0390 0.0360 0.0360 62,779 -0.00(-5.26%)
May 05, 2022 0.0380 0.0399 0.0360 0.0380 46,000 +0.00(+5.56%)
May 04, 2022 0.0490 0.0490 0.0360 0.0360 51,000 -0.00(-10.00%)
May 03, 2022 0.0418 0.0470 0.0400 0.0400 37,625 -0.00(-8.05%)
May 02, 2022 0.0400 0.0435 0.0400 0.0435 36,110 +0.00(+8.75%)
Apr 29, 2022 0.0421 0.0444 0.0395 0.0400 96,570 -0.00(-6.98%)
Apr 27, 2022 0.0430 0 -0.00(-4.44%)
Apr 26, 2022 0.0450 0.0450 0.0450 0.0450 63,300 +0.00(+8.43%)
Apr 25, 2022 0.0450 0.0460 0.0415 0.0415 174,933 -0.00(-7.78%)
Apr 22, 2022 0.0490 0.0490 0.0410 0.0450 426,847 -0.00(-6.25%)
Apr 21, 2022 0.0490 0.0490 0.0470 0.0480 58,000 -0.00(-4.00%)
Apr 20, 2022 0.0490 0.0500 0.0485 0.0500 30,900 +0.00(+0.20%)
Apr 19, 2022 0.0480 0.0500 0.0480 0.0499 111,649 +0.00(+2.89%)
Apr 18, 2022 0.0497 0.0500 0.0460 0.0485 265,404 -0.00(-2.81%)
Apr 14, 2022 0.0515 0.0530 0.0498 0.0499 139,994 -0.00(-0.20%)
Apr 13, 2022 0.0500 0.0530 0.0499 0.0500 247,361 +0.00(+0.00%)
Apr 12, 2022 0.0515 0.0530 0.0483 0.0500 1,136,611 -0.01(-16.67%)
Apr 11, 2022 0.0650 0.0689 0.0500 0.0600 430,678 -0.01(-14.29%)
Apr 08, 2022 0.0710 0.0710 0.0700 0.0700 102,610 -0.00(-2.78%)
Apr 07, 2022 0.0750 0.0750 0.0710 0.0720 147,370 -0.00(-4.00%)
Apr 06, 2022 0.0723 0.0750 0.0700 0.0750 75,452 +0.00(+0.67%)
Apr 05, 2022 0.0745 0.0745 0.0666 0.0745 143,545 +0.00(+6.43%)
Apr 04, 2022 0.0800 0.0900 0.0700 0.0700 673,956 -0.01(-12.50%)
Apr 01, 2022 0.0650 0.0800 0.0510 0.0800 895,423 +0.02(+28.00%)
Mar 31, 2022 0.0500 0.0650 0.0450 0.0625 217,602 +0.01(+17.26%)
Mar 30, 2022 0.0450 0.0533 0.0420 0.0533 212,682 +0.01(+20.05%)
Mar 29, 2022 0.0390 0.0444 0.0390 0.0444 110,200 +0.00(+8.29%)
Mar 28, 2022 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+0.00%)
Mar 25, 2022 0.0415 0.0420 0.0410 0.0410 226,904 -0.00(-2.15%)
Mar 24, 2022 0.0420 0.0420 0.0419 0.0419 56,600 +0.00(+2.20%)
Mar 23, 2022 0.0410 0.0410 0.0400 0.0410 69,000 +0.00(+4.86%)
Mar 22, 2022 0.0445 0.0445 0.0391 0.0391 4,400 -0.00(-8.43%)
Mar 21, 2022 0.0378 0.0427 0.0375 0.0427 60,850 +0.00(+6.75%)
Mar 18, 2022 0.0400 0.0400 0.0355 0.0400 64,200 +0.00(+12.68%)
Mar 17, 2022 0.0400 0.0400 0.0355 0.0355 11,000 +0.01(+18.33%)
Mar 15, 2022 0.0300 0 -0.01(-25.00%)
Mar 14, 2022 0.0400 0.0400 0.0400 0.0400 30,100 +0.00(+0.00%)
Mar 10, 2022 0.0400 0 +0.00(+0.00%)
Mar 09, 2022 0.0400 0.0410 0.0400 0.0400 52,000 +0.00(+0.00%)
Mar 08, 2022 0.0390 0.0400 0.0390 0.0400 232,000 +0.01(+33.33%)
Mar 07, 2022 0.0310 0.0310 0.0300 0.0300 100,000 -0.01(-24.81%)
Mar 03, 2022 0.0399 0 -0.00(-0.25%)
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.