Pershing Resources Company(PSGR)
$0.00+0.00 (+6.83%)
PSGR
Pershing Resources Company historical prices
$0.00
At close:+0.00 (+6.83%)
Pershing Resources Company (PSGR) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 44,000 | 1.35 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +25.00% | 65,508 | 2.07 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -53.85% | 309,225 | 11.47 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +13.04% | 2,132 | 0.08 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 130,500 | 5.03 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +53.33% | 57,534 | 2.28 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 18,280 | 0.72 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 18,399 | 0.72 |
| Aug 08, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 14,000 | 0.55 |
| Aug 07, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Aug 06, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.39% | 65,200 | 2.59 |
| Aug 05, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Aug 04, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Aug 01, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +9.52% | 12,900 | 0.49 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.22% | 10,000 | 0.38 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 10,000 | 0.31 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 10,000 | 0.26 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +35.00% | 33,500 | 0.86 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 17,000 | 0.44 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 25,000 | 0.65 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 0.00% | 64,000 | 1.70 |
| Jul 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | +4.17% | 118,500 | 3.31 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +14.29% | 14,500 | 0.41 |
| Jul 09, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 169,000 | 5.14 |
| Jul 08, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +30.00% | 11,854 | 0.36 |
| Jul 07, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jul 03, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jul 02, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.93% | 3,000 | 0.09 |
| Jul 01, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 1,646 | 0.05 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +81.25% | 5,000 | 0.14 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.79% | 33,387 | 0.89 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 3,500 | 0.09 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +50.00% | 7,750 | 0.21 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 5,845 | 0.16 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 7,000 | 0.19 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 3,000 | 0.08 |
