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 20, 2024 0.0208 0.0211 0.0208 0.0211 2,000 +0.00(+10.47%)
May 17, 2024 0.0195 0.0220 0.0191 0.0191 63,000 -0.00(-15.11%)
May 16, 2024 0.0148 0.0225 0.0120 0.0225 119,712 +0.00(+0.00%)
May 15, 2024 0.0206 0.0225 0.0206 0.0225 189,500 +0.00(+0.45%)
May 14, 2024 0.0185 0.0224 0.0185 0.0224 36,001 +0.00(+24.44%)
May 13, 2024 0.0185 0.0185 0.0180 0.0180 27,510 +0.00(+1.69%)
May 10, 2024 0.0136 0.0185 0.0136 0.0177 83,998 +0.00(+33.08%)
May 09, 2024 0.0080 0.0133 0.0078 0.0133 321,029 +0.01(+66.25%)
May 08, 2024 0.0089 0.0089 0.0080 0.0080 466,420 -0.00(-11.11%)
May 07, 2024 0.0090 0.0090 0.0086 0.0090 294,364 +0.00(+0.00%)
May 06, 2024 0.0090 0.0094 0.0090 0.0090 571,500 +0.00(+12.50%)
May 03, 2024 0.0070 0.0090 0.0068 0.0080 211,500 +0.00(+14.29%)
May 02, 2024 0.0090 0.0090 0.0070 0.0070 229,900 +0.00(+4.48%)
May 01, 2024 0.0086 0.0090 0.0067 0.0067 160,418 -0.00(-33.00%)
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 8,100 +0.00(+0.00%)
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+4.17%)
Apr 26, 2024 0.0086 0.0096 0.0086 0.0096 12,500 -0.00(-4.00%)
Apr 25, 2024 0.0107 0.0120 0.0100 0.0100 62,500 -0.00(-9.09%)
Apr 24, 2024 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Apr 23, 2024 0.0115 0.0115 0.0107 0.0110 197,300 -0.00(-8.33%)
Apr 22, 2024 0.0120 0.0120 0.0119 0.0120 42,600 +0.00(+0.00%)
Apr 19, 2024 0.0118 0.0120 0.0118 0.0120 30,000 +0.00(+0.00%)
Apr 18, 2024 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+4.35%)
Apr 16, 2024 0.0115 0 -0.00(-4.17%)
Apr 15, 2024 0.0125 0.0125 0.0120 0.0120 80,000 -0.00(-4.00%)
Apr 12, 2024 0.0120 0.0125 0.0120 0.0125 236,953 +0.00(+4.17%)
Apr 11, 2024 0.0125 0.0125 0.0120 0.0120 79,170 -0.00(-4.00%)
Apr 10, 2024 0.0123 0.0125 0.0123 0.0125 73,243 +0.00(+1.63%)
Apr 09, 2024 0.0125 0.0125 0.0120 0.0123 77,000 +0.00(+0.00%)
Apr 08, 2024 0.0120 0.0127 0.0120 0.0123 255,425 -0.00(-0.81%)
Apr 05, 2024 0.0132 0.0154 0.0120 0.0124 1,553,038 -0.00(-6.06%)
Apr 04, 2024 0.0132 0.0133 0.0132 0.0132 251,041 +0.00(+0.00%)
Apr 03, 2024 0.0139 0.0141 0.0132 0.0132 1,072,924 -0.00(-2.22%)
Apr 02, 2024 0.0195 0.0195 0.0131 0.0135 2,115,252 -0.01(-30.77%)
Mar 28, 2024 0.0195 0 +0.00(+0.00%)
Mar 27, 2024 0.0195 0.0195 0.0195 0.0195 2,000 +0.00(+0.00%)
Mar 21, 2024 0.0195 0 +0.00(+8.94%)
Mar 20, 2024 0.0141 0.0179 0.0141 0.0179 5,106 +0.00(+4.68%)
Mar 19, 2024 0.0200 0.0200 0.0171 0.0171 112,000 -0.00(-14.50%)
Mar 15, 2024 0.0200 0 +0.00(+0.00%)
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+5.26%)
Mar 13, 2024 0.0200 0.0200 0.0190 0.0190 20,000 -0.00(-3.55%)
Mar 12, 2024 0.0240 0.0240 0.0197 0.0197 77,100 -0.01(-34.33%)
Mar 08, 2024 0.0300 0 +0.00(+20.00%)
Mar 07, 2024 0.0208 0.0250 0.0185 0.0250 176,575 +0.01(+31.58%)
Mar 06, 2024 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+2.70%)
Mar 05, 2024 0.0185 0.0185 0.0185 0.0185 500 +0.00(+6.32%)
Mar 04, 2024 0.0185 0.0185 0.0174 0.0174 10,000 -0.00(-1.69%)
Mar 01, 2024 0.0177 0.0177 0.0177 0.0177 5,000 +0.00(+4.12%)
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%)
Dec 04, 2023 0.0240 0 +0.00(+11.11%)
Nov 30, 2023 0.0216 0 -0.00(-7.69%)
Nov 29, 2023 0.0230 0.0234 0.0230 0.0234 111,000 -0.00(-2.50%)
Nov 28, 2023 0.0290 0.0290 0.0232 0.0240 79,074 -0.01(-17.24%)
Nov 22, 2023 0.0290 0 +0.00(+16.00%)
Nov 20, 2023 0.0250 0 -0.00(-13.79%)
Nov 17, 2023 0.0290 0.0290 0.0290 0.0290 200 +0.00(+2.84%)
Nov 15, 2023 0.0282 0 -0.00(-6.00%)
Nov 06, 2023 0.0300 25 +0.00(+8.30%)
Nov 03, 2023 0.0270 0.0277 0.0270 0.0277 22,765 +0.00(+2.59%)
Nov 02, 2023 0.0270 0.0270 0.0270 0.0270 20,000 +0.00(+8.00%)
Oct 24, 2023 0.0250 0 -0.00(-7.41%)
Oct 23, 2023 0.0256 0.0270 0.0256 0.0270 40,000 +0.00(+0.00%)
Oct 20, 2023 0.0270 0.0270 0.0270 0.0270 3,000 -0.00(-2.88%)
Oct 19, 2023 0.0278 0.0300 0.0278 0.0278 20,850 -0.00(-7.33%)
Oct 18, 2023 0.0272 0.0300 0.0257 0.0300 12,183 +0.00(+10.29%)
Oct 16, 2023 0.0272 0 -0.00(-9.33%)
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+10.29%)
Oct 12, 2023 0.0272 0.0272 0.0272 0.0272 150 -0.00(-9.33%)
Oct 05, 2023 0.0300 0 +0.00(+0.00%)
Oct 03, 2023 0.0300 0 +0.00(+15.38%)
Oct 02, 2023 0.0251 0.0263 0.0251 0.0260 1,800 -0.00(-13.33%)
Sep 29, 2023 0.0300 0.0300 0.0299 0.0300 26,000 +0.00(+0.33%)
Sep 28, 2023 0.0299 0.0299 0.0299 0.0299 500 -0.00(-0.33%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 26, 2023 0.0260 0.0300 0.0260 0.0300 17,800 +0.00(+0.00%)
Sep 25, 2023 0.0260 0.0300 0.0260 0.0300 45,000 +0.00(+0.00%)
Sep 21, 2023 0.0300 0 +0.00(+0.00%)
Sep 20, 2023 0.0295 0.0300 0.0295 0.0300 36,000 +0.00(+11.11%)
Sep 18, 2023 0.0270 0 +0.00(+1.89%)
Sep 14, 2023 0.0265 0 -0.00(-14.52%)
Sep 13, 2023 0.0300 0.0310 0.0300 0.0310 28,517 -0.00(-6.06%)
Sep 11, 2023 0.0330 0 +0.01(+17.86%)
Sep 08, 2023 0.0280 0.0280 0.0275 0.0280 42,982 +0.00(+9.80%)
Sep 06, 2023 0.0255 0 -0.00(-4.85%)
Sep 05, 2023 0.0280 0.0280 0.0268 0.0268 16,500 -0.00(-3.60%)
Aug 31, 2023 0.0278 0 +0.00(+1.09%)
Aug 30, 2023 0.0275 0.0275 0.0275 0.0275 41,227 -0.00(-1.79%)
Aug 29, 2023 0.0280 0.0280 0.0280 0.0280 36,300 -0.00(-6.67%)
Aug 28, 2023 0.0280 0.0300 0.0280 0.0300 6,000 +0.00(+3.45%)
Aug 24, 2023 0.0290 0 +0.00(+3.57%)
Aug 23, 2023 0.0300 0.0300 0.0280 0.0280 229,055 -0.00(-9.68%)
Aug 18, 2023 0.0310 0 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0310 0.0300 0.0310 221,800 +0.00(+1.64%)
Aug 16, 2023 0.0310 0.0310 0.0305 0.0305 4,000 -0.00(-3.17%)
Aug 15, 2023 0.0315 0.0315 0.0315 0.0315 15,600 +0.00(+0.00%)
Aug 11, 2023 0.0315 0 -0.01(-18.18%)
Aug 10, 2023 0.0355 0.0385 0.0300 0.0385 87,600 +0.01(+16.31%)
Aug 09, 2023 0.0330 0.0380 0.0300 0.0331 42,600 -0.01(-24.77%)
Aug 04, 2023 0.0440 0 +0.00(+11.39%)
Aug 03, 2023 0.0440 0.0440 0.0395 0.0395 1,600 -0.00(-4.82%)
Aug 01, 2023 0.0415 0 -0.00(-7.78%)
Jul 28, 2023 0.0450 0 +0.00(+11.11%)
Jul 26, 2023 0.0405 0 +0.00(+0.00%)
Jul 25, 2023 0.0449 0.0449 0.0405 0.0405 39,600 -0.00(-9.80%)
Jul 24, 2023 0.0449 0.0449 0.0449 0.0449 10,000 +0.00(+0.00%)
Jul 21, 2023 0.0450 0.0450 0.0449 0.0449 28,500 +0.00(+0.00%)
Jul 19, 2023 0.0449 0 -0.00(-0.22%)
Jul 18, 2023 0.0449 0.0475 0.0449 0.0450 77,200 -0.00(-4.86%)
Jul 17, 2023 0.0475 0.0475 0.0473 0.0473 2,422 +0.00(+5.11%)
Jul 14, 2023 0.0340 0.0450 0.0331 0.0450 281,794 +0.00(+0.00%)
Jul 12, 2023 0.0450 0 +0.01(+13.92%)
Jul 11, 2023 0.0449 0.0449 0.0395 0.0395 4,000 +0.01(+36.21%)
Jul 07, 2023 0.0290 0 +0.00(+1.75%)
Jul 06, 2023 0.0270 0.0285 0.0270 0.0285 10,123 -0.00(-5.00%)
Jul 05, 2023 0.0335 0.0340 0.0300 0.0300 57,894 -0.00(-7.69%)
Jul 03, 2023 0.0290 0.0325 0.0290 0.0325 26,929 +0.00(+1.56%)
Jun 29, 2023 0.0320 0 +0.00(+3.23%)
Jun 28, 2023 0.0310 0.0310 0.0310 0.0310 345 -0.00(-3.13%)
Jun 26, 2023 0.0320 0 +0.00(+0.00%)
Jun 16, 2023 0.0320 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.