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

Pershing Resources Company Inc (OP:PSGR)

0.0047 UNCHANGED
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 17, 2025 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 (%)
Sep 17, 2025 0.0046 0.0047 0.0045 0.0047 195,000 +0.00(+0.00%)
Sep 16, 2025 0.0047 0.0047 0.0045 0.0047 80,000 +0.00(+0.00%)
Sep 15, 2025 0.0047 0.0047 0.0043 0.0047 440,481 +0.00(+2.17%)
Sep 12, 2025 0.0040 0.0046 0.0038 0.0046 265,200 +0.00(+21.05%)
Sep 11, 2025 0.0039 0.0039 0.0038 0.0038 50,000 -0.00(-2.56%)
Sep 10, 2025 0.0035 0.0040 0.0035 0.0039 120,000 -0.00(-7.14%)
Sep 09, 2025 0.0041 0.0042 0.0041 0.0042 41,500 +0.00(+2.44%)
Sep 08, 2025 0.0040 0.0041 0.0034 0.0041 802,820 -0.00(-2.38%)
Sep 05, 2025 0.0037 0.0042 0.0035 0.0042 1,408,871 +0.00(+7.69%)
Sep 04, 2025 0.0040 0.0047 0.0036 0.0039 2,452,811 +0.00(+2.63%)
Sep 03, 2025 0.0060 0.0070 0.0034 0.0038 9,379,597 -0.00(-39.68%)
Sep 02, 2025 0.0060 0.0073 0.0060 0.0063 1,290,558 -0.00(-1.56%)
Aug 29, 2025 0.0058 0.0064 0.0050 0.0064 482,233 +0.00(+18.52%)
Aug 28, 2025 0.0097 0.0097 0.0049 0.0054 2,031,438 -0.00(-23.94%)
Aug 27, 2025 0.0080 0.0100 0.0056 0.0071 2,288,366 -0.00(-11.25%)
Aug 26, 2025 0.0054 0.0088 0.0027 0.0080 8,990,212 +0.00(+29.03%)
Aug 25, 2025 0.0124 0.0176 0.0052 0.0062 1,718,677 -0.01(-49.18%)
Aug 22, 2025 0.0185 0.0209 0.0122 0.0122 44,000 -0.00(-18.67%)
Aug 21, 2025 0.0121 0.0200 0.0121 0.0150 65,508 +0.00(+25.00%)
Aug 20, 2025 0.0210 0.0210 0.0106 0.0120 309,225 -0.01(-54.89%)
Aug 19, 2025 0.0266 0.0268 0.0170 0.0266 2,132 +0.00(+12.24%)
Aug 18, 2025 0.0261 0.0267 0.0234 0.0237 130,500 -0.00(-1.25%)
Aug 15, 2025 0.0209 0.0240 0.0159 0.0240 57,534 +0.01(+50.94%)
Aug 13, 2025 0.0159 0 -0.00(-0.62%)
Aug 11, 2025 0.0160 0 -0.00(-11.11%)
Aug 08, 2025 0.0170 0.0180 0.0170 0.0180 14,000 -0.00(-6.74%)
Aug 06, 2025 0.0193 40 -0.00(-16.45%)
Aug 01, 2025 0.0231 0 +0.00(+8.96%)
Jul 31, 2025 0.0212 0.0212 0.0212 0.0212 10,000 -0.01(-21.48%)
Jul 24, 2025 0.0270 0 +0.00(+0.00%)
Jul 22, 2025 0.0270 0 +0.00(+0.00%)
Jul 21, 2025 0.0290 0.0290 0.0171 0.0270 33,500 +0.01(+34.33%)
Jul 16, 2025 0.0201 0 -0.00(-16.94%)
Jul 15, 2025 0.0255 0.0255 0.0190 0.0242 25,000 -0.00(-5.10%)
Jul 14, 2025 0.0210 0.0255 0.0209 0.0255 64,000 +0.00(+0.00%)
Jul 11, 2025 0.0230 0.0255 0.0230 0.0255 118,500 +0.00(+5.37%)
Jul 10, 2025 0.0230 0.0242 0.0230 0.0242 14,500 +0.00(+12.56%)
Jul 09, 2025 0.0209 0.0255 0.0209 0.0215 169,000 -0.00(-17.31%)
Jul 08, 2025 0.0158 0.0260 0.0158 0.0260 11,854 +0.01(+24.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.