Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Resources Company Inc (OP: PSGR )

0.0265 +0.0015 (+6.00%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2024 0.0265 0.0265 0.0190 0.0265 25,250 +0.00(+6.00%)
Jul 22, 2024 0.0250 0 +0.01(+31.58%)
Jul 17, 2024 0.0190 0 -0.00(-19.49%)
Jul 11, 2024 0.0236 0 +0.00(+24.21%)
Jul 08, 2024 0.0190 0 +0.00(+0.00%)
Jul 05, 2024 0.0190 0.0190 0.0190 0.0190 40,034 +0.00(+0.00%)
Jul 02, 2024 0.0190 0 +0.00(+0.00%)
Jul 01, 2024 0.0211 0.0211 0.0122 0.0190 59,600 -0.01(-29.63%)
Jun 28, 2024 0.0236 0.0274 0.0236 0.0270 376,477 +0.01(+42.11%)
Jun 27, 2024 0.0165 0.0190 0.0120 0.0190 63,123 +0.01(+58.33%)
Jun 26, 2024 0.0120 0.0120 0.0120 0.0120 1,000 -0.01(-40.00%)
Jun 25, 2024 0.0180 0.0200 0.0105 0.0200 327,950 +0.00(+11.11%)
Jun 21, 2024 0.0180 0 -0.00(-20.00%)
Jun 20, 2024 0.0225 0.0225 0.0225 0.0225 225,000 -0.00(-16.36%)
Jun 17, 2024 0.0269 0 +0.01(+62.05%)
Jun 14, 2024 0.0165 0.0300 0.0165 0.0166 241,440 -0.01(-44.67%)
Jun 13, 2024 0.0300 0.0300 0.0300 0.0300 1,280 +0.00(+0.00%)
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 4,538 +0.00(+0.00%)
Jun 11, 2024 0.0131 0.0300 0.0131 0.0300 5,473 +0.00(+0.00%)
Jun 07, 2024 0.0300 0 +0.00(+0.00%)
Jun 06, 2024 0.0288 0.0300 0.0285 0.0300 91,400 +0.00(+5.26%)
Jun 05, 2024 0.0285 0.0288 0.0280 0.0285 59,600 +0.00(+1.79%)
Jun 04, 2024 0.0280 0.0280 0.0280 0.0280 10,050 -0.00(-3.45%)
Jun 03, 2024 0.0224 0.0290 0.0224 0.0290 63,512 +0.01(+29.46%)
May 31, 2024 0.0087 0.0224 0.0087 0.0224 603,410 +0.00(+6.67%)
May 30, 2024 0.0225 0.0225 0.0189 0.0210 134,488 +0.01(+200.00%)
May 29, 2024 0.0225 0.0225 0.0070 0.0070 201,800 -0.01(-63.35%)
May 24, 2024 0.0191 0.0191 0.0141 0.0191 374,600 -0.00(-4.50%)
May 23, 2024 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-10.71%)
May 22, 2024 0.0200 0.0225 0.0200 0.0224 81,000 +0.00(+1.82%)
May 21, 2024 0.0220 0.0220 0.0220 0.0220 1,750 +0.00(+4.27%)
May 20, 2024 0.0208 0.0211 0.0208 0.0211 2,000 +0.00(+10.47%)
May 17, 2024 0.0195 0.0220 0.0191 0.0191 63,000 -0.00(-15.11%)
May 16, 2024 0.0148 0.0225 0.0120 0.0225 119,712 +0.00(+0.00%)
May 15, 2024 0.0206 0.0225 0.0206 0.0225 189,500 +0.00(+0.45%)
May 14, 2024 0.0185 0.0224 0.0185 0.0224 36,001 +0.00(+24.44%)
May 13, 2024 0.0185 0.0185 0.0180 0.0180 27,510 +0.00(+1.69%)
May 10, 2024 0.0136 0.0185 0.0136 0.0177 83,998 +0.00(+33.08%)
May 09, 2024 0.0080 0.0133 0.0078 0.0133 321,029 +0.01(+66.25%)
May 08, 2024 0.0089 0.0089 0.0080 0.0080 466,420 -0.00(-11.11%)
May 07, 2024 0.0090 0.0090 0.0086 0.0090 294,364 +0.00(+0.00%)
May 06, 2024 0.0090 0.0094 0.0090 0.0090 571,500 +0.00(+12.50%)
May 03, 2024 0.0070 0.0090 0.0068 0.0080 211,500 +0.00(+14.29%)
May 02, 2024 0.0090 0.0090 0.0070 0.0070 229,900 +0.00(+4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.