Pershing Resources Company, Inc. (PSGR)
OTCMKTS
· Delayed Price · Currency is USD
0.0290
+0.0029 (11.11%)
Apr 24, 2025, 2:43 PM EDT
PSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.09% | 40,000 |
| 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 | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -38.00% | 142,700 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 200,481 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,100 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 3,500 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 150,116 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 525,992 |
| Feb 19, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | 60.43% | 1,362,909 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.86% | 170,823 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.86% | 73,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,350 |