Pershing Resources Company, Inc. (PSGR)
OTCMKTS
· Delayed Price · Currency is USD
0.0239
-0.0016 (-6.42%)
May 16, 2025, 4:00 PM EDT
PSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.25% | 93,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.57% | 30,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.91% | 210 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 209,100 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 100 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.78% | 2,185 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.22% | 20,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | 10,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.29% | 30,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |