Pershing Resources Company Inc (PK) Historical Data - PSGR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00749	39.4210526316	0.019	0.02649	0.019	60000	0.025	CS
4	0.00544	25.8432304038	0.02105	0.02649	0.0122	53405	0.0200847	CS
12	0.01749	194.333333333	0.009	0.03	0.007	135534	0.01769501	CS
26	0.00399	17.7333333333	0.0225	0.03	0.00672	156760	0.01551291	CS
52	-0.01751	-39.7954545455	0.044	0.044	0.00672	102332	0.01766486	CS
156	-0.00651	-19.7272727273	0.033	0.09	0.00672	95394	0.0355724	CS
260	0.01949	278.428571429	0.007	0.097	0.0011	132726	0.02518588	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722288180	0.02649	0.00149	5.96	0.025	0.02649	0.019	25250
1722029340	0.025	0	0.00	0.025	0.025	0.025	0
1721942940	0.025	0	0.00	0.025	0.025	0.025	0
1721856540	0.025	0	0.00	0.025	0.025	0.025	0
1721770140	0.025	0	0.00	0.025	0.025	0.025	0
1721683740	0.025	0.006	31.58	0.019	0.025	0.019	60000
1721424120	0.019	0	0.00	0.019	0.019	0.019	0
1721337720	0.019	0	0.00	0.019	0.019	0.019	0
1721251320	0.019	-0.00455	-19.32	0.019	0.019	0.019	194800
1721165280	0.02355	0	0.00	0.02355	0.02355	0.02355	0
1721078880	0.02355	0	0.00	0.02355	0.02355	0.02355	0
1720819680	0.02355	0	0.00	0.02355	0.02355	0.02355	0
1720733280	0.02355	0.00455	23.95	0.025	0.025	0.02355	10000
1720646400	0.019	0	0.00	0.019	0.019	0.019	0
1720560000	0.019	0	0.00	0.019	0.019	0.019	0
1720473600	0.019	0	0.00	0.019	0.019	0.019	421
1720214640	0.019	0	0.00	0.019	0.019	0.019	40034
1720042140	0.019	0	0.00	0.019	0.019	0.019	0
1719955740	0.019	0	0.00	0.019	0.019	0.019	8980
1719868980	0.019	-0.008	-29.63	0.02105	0.02105	0.0122	59600
1719610020	0.027	0.008	42.11	0.02355	0.0274	0.02355	376477
1719523200	0.019	0.007	58.33	0.0164699	0.019	0.012	63123
1719437040	0.012	-0.008	-40.00	0.012	0.012	0.012	1000
1719350880	0.02	0.002	11.11	0.018	0.02	0.0105	327950
1719264420	0.018	0	0.00	0.018	0.018	0.018	0
1719005220	0.018	-0.0045	-20.00	0.018	0.018	0.018	50143
1718918640	0.0225	-0.0044	-16.36	0.0225	0.0225	0.0225	225000
1718746080	0.0269	0	0.00	0.0269	0.0269	0.0269	0
1718659680	0.0269	0.0103	62.05	0.018	0.0269	0.018	45000
1718400300	0.0166	-0.0134	-44.67	0.0165	0.03	0.0165	241440
1718314140	0.03	0	0.00	0.03	0.03	0.03	1280
1718227380	0.03	0	0.00	0.03	0.03	0.03	4538
1718141340	0.03	0	0.00	0.0131	0.03	0.0131	5473
1718055000	0.03	0	0.00	0.03	0.03	0.03	0
1717795800	0.03	0	0.00	0.02563	0.03	0.0201	35000
1717709400	0.03	0.0015	5.26	0.02875	0.03	0.0285	91400
1717622460	0.0285	0.0005	1.79	0.0285	0.0288	0.028	59600
1717536360	0.028	-0.001	-3.45	0.028	0.028	0.028	10050
1717450140	0.029	0.0066	29.46	0.0224	0.029	0.0224	63512
1717190940	0.0224	0.0014	6.67	0.0087	0.0224	0.0087	603410
1717104540	0.021	0.014	200.00	0.0225	0.0225	0.018865	134488
1717018020	0.007	-0.0121	-63.35	0.0225	0.0225	0.007	201800
1716931440	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1716585840	0.0191	-0.0009	-4.50	0.0191	0.0191	0.0141	374600
1716499740	0.02	-0.00244	-10.87	0.02	0.02	0.02	10000
1716412800	0.02244	0.00044	2.00	0.02	0.0225	0.02	81000
1716326940	0.022	0.00087	4.12	0.022	0.022	0.022	1750
1716240180	0.02113	0.00203	10.63	0.02084	0.02113	0.02084	2000
1715981340	0.0191	-0.0034	-15.11	0.0195	0.022	0.0191	63000
1715894940	0.0225	0	0.00	0.0148	0.0225	0.012	119712
1715808000	0.0225	0.0001	0.45	0.0225	0.0225	0.02058	189500
1715722140	0.0224	0.00438	24.31	0.0185	0.0224	0.0185	36001
1715635200	0.01802	0.00032	1.81	0.0185	0.0185	0.01802	27510
1715376000	0.0177	0.0044	33.08	0.0136	0.0185	0.0136	83998
1715289720	0.0133	0.0053	66.25	0.008	0.0133	0.0078	321029
1715203200	0.008	-0.001	-11.11	0.00885	0.00885	0.008	466420
1715117340	0.009	0	0.00	0.009	0.009	0.0086	294364
1715030940	0.009	0.00104	13.07	0.009	0.0094	0.009	571500
1714771740	0.00796	0.00096	13.71	0.007	0.009	0.0068	211500
1714685340	0.007	0.00028	4.17	0.009	0.009	0.007	229900
1714598400	0.00672	-0.00328	-32.80	0.0086	0.009	0.00672	160418
1714512600	0.01	0	0.00	0.01	0.01	0.01	8100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pershing Resources Company Inc (PK) (PSGR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pershing Resources Company Inc (PK) (PSGR) Historical

Pershing Resources Company Inc (PK) (PSGR)

Professional-Grade Tools, for Individual Investors.

Your Recent History