Pershing Resources Company Inc (OP: PSGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2024 | 0.0259 | 0.0270 | 0.0259 | 0.0270 | 30,555 | +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%) | |||
| Jul 01, 2024 | 0.0211 | 0.0211 | 0.0122 | 0.0190 | 59,600 | -0.01(-29.63%) |
| Jun 28, 2024 | 0.0236 | 0.0274 | 0.0236 | 0.0270 | 376,477 | +0.01(+42.11%) |
| Jun 27, 2024 | 0.0165 | 0.0190 | 0.0120 | 0.0190 | 63,123 | +0.01(+58.33%) |
| Jun 26, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,000 | -0.01(-40.00%) |
| Jun 25, 2024 | 0.0180 | 0.0200 | 0.0105 | 0.0200 | 327,950 | +0.00(+11.11%) |
| Jun 21, 2024 | 0.0180 | 0 | -0.00(-20.00%) | |||
| Jun 20, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 225,000 | -0.00(-16.36%) |
| Jun 17, 2024 | 0.0269 | 0 | +0.01(+62.05%) | |||
| Jun 14, 2024 | 0.0165 | 0.0300 | 0.0165 | 0.0166 | 241,440 | -0.01(-44.67%) |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,280 | +0.00(+0.00%) |
| Jun 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,538 | +0.00(+0.00%) |
| Jun 11, 2024 | 0.0131 | 0.0300 | 0.0131 | 0.0300 | 5,473 | +0.00(+0.00%) |
| Jun 07, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jun 06, 2024 | 0.0288 | 0.0300 | 0.0285 | 0.0300 | 91,400 | +0.00(+5.26%) |
| Jun 05, 2024 | 0.0285 | 0.0288 | 0.0280 | 0.0285 | 59,600 | +0.00(+1.79%) |
| Jun 04, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,050 | -0.00(-3.45%) |
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.