UK markets closed

Pershing Resources Company, Inc. (PSGR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0177+0.0044 (+33.08%)
At close: 02:56PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.01360.01850.01360.01770.017783,998
09 May 20240.00800.01330.00780.01330.0133321,029
08 May 20240.00880.00880.00800.00800.0080466,420
07 May 20240.00900.00900.00860.00900.0090294,364
06 May 20240.00900.00940.00900.00900.0090571,500
03 May 20240.00700.00900.00680.00800.0080211,500
02 May 20240.00900.00900.00700.00700.0070229,900
01 May 20240.00860.00900.00670.00670.0067160,418
30 Apr 20240.01000.01000.01000.01000.01008,100
29 Apr 20240.01000.01000.01000.01000.0100110,000
26 Apr 20240.00860.00960.00860.00960.009612,500
25 Apr 20240.01070.01200.01000.01000.010062,500
24 Apr 20240.01100.01100.01100.01100.011020,000
23 Apr 20240.01150.01150.01070.01100.0110197,300
22 Apr 20240.01200.01200.01190.01200.012042,600
19 Apr 20240.01180.01200.01180.01200.012030,000
18 Apr 20240.01200.01200.01200.01200.0120100,000
17 Apr 20240.01150.01150.01150.01150.0115-
16 Apr 20240.01250.01250.01150.01150.011549,750
15 Apr 20240.01250.01250.01200.01200.012080,000
12 Apr 20240.01200.01250.01200.01250.0125236,953
11 Apr 20240.01250.01250.01200.01200.012079,170
10 Apr 20240.01220.01250.01220.01250.012573,243
09 Apr 20240.01250.01250.01200.01230.012377,000
08 Apr 20240.01200.01260.01200.01220.0122255,425
05 Apr 20240.01320.01540.01200.01240.01241,553,038
04 Apr 20240.01320.01330.01320.01320.0132251,041
03 Apr 20240.01350.01410.01320.01320.01321,072,924
02 Apr 20240.01950.01950.01310.01350.01352,115,252
01 Apr 20240.01950.01950.01950.01950.0195-
28 Mar 20240.01950.01950.01950.01950.01952,000
27 Mar 20240.01950.01950.01950.01950.01952,000
26 Mar 20240.01950.01950.01950.01950.0195-
25 Mar 20240.01950.01950.01950.01950.0195-
22 Mar 20240.01950.01950.01950.01950.0195-
21 Mar 20240.01950.01950.01950.01950.0195106
20 Mar 20240.01410.01790.01410.01790.01795,106
19 Mar 20240.02000.02000.01710.01710.0171112,000
18 Mar 20240.02000.02000.02000.02000.0200-
15 Mar 20240.02000.02000.01950.02000.020010,200
14 Mar 20240.02000.02000.02000.02000.02005,000
13 Mar 20240.02000.02000.01900.01900.019020,000
12 Mar 20240.02400.02400.01970.01970.019777,100
11 Mar 20240.03000.03000.03000.03000.0300-
08 Mar 20240.02490.03000.01850.03000.0300439,780
07 Mar 20240.02000.02500.01850.02500.0250176,575
06 Mar 20240.01900.01900.01900.01900.019010,000
05 Mar 20240.01850.01850.01850.01850.0185500
04 Mar 20240.01850.01850.01740.01740.017410,000
01 Mar 20240.01770.01770.01770.01770.01775,000
29 Feb 20240.01940.01940.01500.01700.017079,500
28 Feb 20240.02100.02300.02100.02100.021081,501
27 Feb 20240.02100.02100.02100.02100.0210-
26 Feb 20240.02110.02110.02100.02100.021075,000
23 Feb 20240.02210.02210.02210.02210.0221-
22 Feb 20240.02130.02210.02110.02210.022125,000
21 Feb 20240.02100.02100.02100.02100.0210-
20 Feb 20240.02100.02100.02100.02100.0210-
16 Feb 20240.02100.02100.02100.02100.0210-
15 Feb 20240.02160.02160.02100.02100.021028,000
14 Feb 20240.02230.02230.02230.02230.0223999
13 Feb 20240.02290.02290.02290.02290.0229-
12 Feb 20240.02290.02290.02290.02290.0229-
09 Feb 20240.02290.02290.02290.02290.0229-
08 Feb 20240.02290.02290.02290.02290.0229-
07 Feb 20240.02290.02290.02290.02290.0229-
06 Feb 20240.02290.02290.02290.02290.02295,000
05 Feb 20240.02230.02230.02230.02230.0223-
02 Feb 20240.02230.02230.02230.02230.0223-
01 Feb 20240.02230.02230.02230.02230.0223-
31 Jan 20240.02300.02300.02200.02230.022338,808
30 Jan 20240.02250.02250.02250.02250.0225-
29 Jan 20240.02250.02250.02250.02250.0225200
26 Jan 20240.02200.02200.02200.02200.0220-
25 Jan 20240.02200.02200.02200.02200.0220-
24 Jan 20240.02300.02300.02200.02200.02206,000
23 Jan 20240.02200.02200.02200.02200.0220500
22 Jan 20240.02230.02230.02230.02230.0223-
19 Jan 20240.02230.02230.02230.02230.02235,000
18 Jan 20240.02230.02300.02230.02300.023020,000
17 Jan 20240.02300.02300.02300.02300.0230-
16 Jan 20240.02300.02300.02300.02300.0230-
12 Jan 20240.02300.02300.02300.02300.02302,000
11 Jan 20240.02800.02800.02300.02300.0230117,624
10 Jan 20240.02800.02800.02800.02800.02801,040
09 Jan 20240.02300.02800.02300.02800.028018,500
08 Jan 20240.02900.02900.02900.02900.0290-
05 Jan 20240.02900.02900.02900.02900.0290-
04 Jan 20240.02900.02900.02900.02900.0290-
03 Jan 20240.02720.02900.02720.02900.02905,000
02 Jan 20240.02900.02900.02900.02900.0290-
29 Dec 20230.02900.02900.02900.02900.0290-
28 Dec 20230.02900.02900.02900.02900.0290-
27 Dec 20230.02890.02900.02890.02900.02901,000
26 Dec 20230.02480.02480.02480.02480.0248-
22 Dec 20230.02300.02480.02300.02480.024816,000
21 Dec 20230.02300.02300.02300.02300.02301,000
20 Dec 20230.02300.02900.02300.02300.023072,110
19 Dec 20230.02300.02300.02300.02300.023030,000
18 Dec 20230.02300.02300.02210.02210.022145,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...