U.S. markets closed

Pershing Resources Company, Inc. (PSGR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0599+0.0061 (+11.34%)
At close: 3:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.05500.06000.05500.05990.059999,250
May 13, 20210.04990.07450.04990.05380.0538631,937
May 12, 20210.03810.03810.03110.03110.031128,503
May 11, 20210.04990.04990.03700.03700.037061,241
May 10, 20210.03800.04440.03300.03300.0330105,368
May 07, 20210.03000.03890.02800.03400.034078,201
May 06, 20210.03500.03500.02900.02900.029014,000
May 05, 20210.03000.03000.03000.03000.030035,597
May 04, 20210.03000.03500.02500.03100.031017,000
May 03, 20210.02990.03000.02500.03000.030045,000
Apr 30, 20210.03010.03450.03000.03000.030060,000
Apr 29, 20210.03500.03500.03500.03500.0350-
Apr 28, 20210.03700.03700.03500.03500.035025,000
Apr 27, 20210.03000.03350.03000.03350.033523,500
Apr 26, 20210.03890.03890.03880.03880.03885,500
Apr 23, 20210.03030.03900.03030.03900.039037,000
Apr 22, 20210.03660.03660.02410.03030.030343,205
Apr 21, 20210.03500.03500.03000.03000.030091,751
Apr 20, 20210.03500.03500.03500.03500.0350-
Apr 19, 20210.03500.03500.03500.03500.0350-
Apr 16, 20210.03220.03500.03220.03500.035050,100
Apr 15, 20210.02950.03310.02950.03300.033068,093
Apr 14, 20210.02950.02950.02950.02950.0295100
Apr 13, 20210.03010.03010.03000.03000.030030,001
Apr 12, 20210.03690.03690.03690.03690.0369-
Apr 09, 20210.03690.03690.03690.03690.0369-
Apr 08, 20210.03690.03690.03690.03690.0369-
Apr 07, 20210.02600.03690.02600.03690.036932,250
Apr 06, 20210.03130.03130.03130.03130.0313-
Apr 05, 20210.02520.03320.02510.03130.031347,000
Apr 01, 20210.03010.03010.03010.03010.0301-
Mar 31, 20210.03010.03010.03010.03010.0301-
Mar 30, 20210.03150.03450.03010.03010.030131,465
Mar 29, 20210.03350.03500.03350.03500.035059,250
Mar 26, 20210.03700.03700.02600.03000.030052,375
Mar 25, 20210.02710.03250.02710.03250.032530,000
Mar 24, 20210.03400.03400.03400.03400.0340-
Mar 23, 20210.03350.03890.02700.03400.0340162,262
Mar 22, 20210.04250.04250.03000.03350.0335222,455
Mar 19, 20210.04800.04800.03900.04400.044013,126
Mar 18, 20210.03800.04900.03800.04900.049052,113
Mar 17, 20210.03800.03800.02510.03500.035072,271
Mar 16, 20210.03000.04500.03000.04130.041377,071
Mar 15, 20210.02820.04900.02800.04580.045843,531
Mar 12, 20210.05100.05100.05100.05100.0510-
Mar 11, 20210.05100.05100.05100.05100.05102,000
Mar 10, 20210.05300.05300.05300.05300.053042,000
Mar 09, 20210.05800.05800.04600.05400.054022,777
Mar 08, 20210.06150.06150.05700.05700.05709,700
Mar 05, 20210.03500.05500.02110.05500.055083,776
Mar 04, 20210.04500.05900.04500.05800.058034,861
Mar 03, 20210.05390.05390.04100.04740.047413,870
Mar 02, 20210.04010.06000.02010.05400.0540470,599
Mar 01, 20210.05650.05650.04000.05090.0509151,325
Feb 26, 20210.07000.07000.03800.06400.06401,145,681
Feb 25, 20210.08740.08740.05300.07900.0790105,119
Feb 24, 20210.08350.09700.07000.08750.0875114,925
Feb 23, 20210.05000.09000.05000.09000.09001,024,551
Feb 22, 20210.03450.05200.03450.05000.0500540,354
Feb 19, 20210.03450.03450.03450.03450.0345-
Feb 18, 20210.03600.03800.02750.03450.0345234,000
Feb 17, 20210.03390.03900.03300.03440.034462,048
Feb 16, 20210.03250.03350.03000.03350.0335362,100
Feb 12, 20210.02650.02820.02380.02400.0240567,257
Feb 11, 20210.03250.03250.02650.02650.0265102,900
Feb 10, 20210.02000.02750.01700.02750.0275248,822
Feb 09, 20210.02000.02500.02000.02500.025069,650
Feb 08, 20210.02010.02010.02010.02010.0201151
Feb 05, 20210.02700.03000.02020.02020.0202118,366
Feb 04, 20210.02940.03000.01610.03000.030020,000
Feb 03, 20210.02540.02950.02540.02940.02949,500
Feb 02, 20210.02480.02530.02400.02400.024024,999
Feb 01, 20210.02650.02650.02400.02400.024045,500
Jan 29, 20210.02430.02430.02430.02430.0243-
Jan 28, 20210.02420.02540.02420.02430.0243293,921
Jan 27, 20210.02440.02440.02440.02440.0244-
Jan 26, 20210.02440.02440.02440.02440.024412,326
Jan 25, 20210.02150.02150.02150.02150.0215-
Jan 22, 20210.02000.02150.01500.02150.021542,500
Jan 21, 20210.02700.02700.02700.02700.027018,537
Jan 20, 20210.02600.02700.02500.02500.0250108,720
Jan 19, 20210.01130.02920.00110.02000.02002,844,021
Jan 15, 20210.01100.01100.01100.01100.0110-
Jan 14, 20210.01100.01100.01100.01100.01101,168
Jan 13, 20210.01100.01100.01100.01100.011021,000
Jan 12, 20210.01310.01310.01100.01100.011083,140
Jan 11, 20210.01490.01490.01490.01490.01491,000
Jan 08, 20210.01500.01680.01500.01680.016816,000
Jan 07, 20210.01500.01500.01300.01300.013028,574
Jan 06, 20210.01390.01390.01110.01110.0111119,300
Jan 05, 20210.01700.01700.01700.01700.0170-
Jan 04, 20210.01700.01700.01700.01700.017020,000
Dec 31, 20200.01760.01790.01760.01790.017910,000
Dec 30, 20200.01300.01300.01200.01200.012040,500
Dec 29, 20200.01130.01130.01110.01120.011228,826
Dec 28, 20200.01110.01350.01110.01350.01351,600
Dec 24, 20200.01730.01950.01110.01450.0145444,794
Dec 23, 20200.01730.01730.01250.01420.014218,000
Dec 22, 20200.01540.01540.01540.01540.0154-
Dec 21, 20200.01630.01630.01540.01540.01544,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...