Pershing Resources Company, Inc. (PSGR)
OTCMKTS
· Delayed Price · Currency is USD
0.0280
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
PSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 43.88% | 600 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.50% | 225 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 80.65% | 9,250 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.34% | 10,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.55% | 3,448 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.94% | 13,200 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.32% | 65,000 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.50% | 99,047 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 60.71% | 179,896 |
| May 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.15% | 174,500 |
| May 27, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -33.33% | 54,850 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.60% | 22,525 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.69% | 176,740 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 49.50% | 17,085 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.32% | 57,100 |
| May 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.42% | 12,300 |
| May 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.47% | 14,450 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.15% | 23,435 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.38% | 41,147 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.19% | 500 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.51% | 46,436 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.77% | 2,500 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.89% | 26,210 |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.78% | 60,414 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.83% | 21,000 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.54% | 140,336 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.31% | 6,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.09% | 50,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.86% | 30,955 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | 306,000 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.83% | 77,620 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 59,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.08% | 25,320 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 1,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.52% | 10,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.48% | 10,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 140 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |