DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

Pershing Resources Company, Inc. (PSGR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0080

-0.0010

(-11.11%)

At close: 03:07PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0088	0.0088	0.0080	0.0080	0.0080	466,420
May 07, 2024	0.0090	0.0090	0.0086	0.0090	0.0090	294,364
May 06, 2024	0.0090	0.0094	0.0090	0.0090	0.0090	571,500
May 03, 2024	0.0070	0.0090	0.0068	0.0080	0.0080	211,500
May 02, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	229,900
May 01, 2024	0.0086	0.0090	0.0067	0.0067	0.0067	160,418
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
Apr 26, 2024	0.0086	0.0096	0.0086	0.0096	0.0096	12,500
Apr 25, 2024	0.0107	0.0120	0.0100	0.0100	0.0100	62,500
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Apr 23, 2024	0.0115	0.0115	0.0107	0.0110	0.0110	197,300
Apr 22, 2024	0.0120	0.0120	0.0119	0.0120	0.0120	42,600
Apr 19, 2024	0.0118	0.0120	0.0118	0.0120	0.0120	30,000
Apr 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
Apr 17, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Apr 16, 2024	0.0125	0.0125	0.0115	0.0115	0.0115	49,750
Apr 15, 2024	0.0125	0.0125	0.0120	0.0120	0.0120	80,000
Apr 12, 2024	0.0120	0.0125	0.0120	0.0125	0.0125	236,953
Apr 11, 2024	0.0125	0.0125	0.0120	0.0120	0.0120	79,170
Apr 10, 2024	0.0122	0.0125	0.0122	0.0125	0.0125	73,243
Apr 09, 2024	0.0125	0.0125	0.0120	0.0123	0.0123	77,000
Apr 08, 2024	0.0120	0.0126	0.0120	0.0122	0.0122	255,425
Apr 05, 2024	0.0132	0.0154	0.0120	0.0124	0.0124	1,553,038
Apr 04, 2024	0.0132	0.0133	0.0132	0.0132	0.0132	251,041
Apr 03, 2024	0.0135	0.0141	0.0132	0.0132	0.0132	1,072,924
Apr 02, 2024	0.0195	0.0195	0.0131	0.0135	0.0135	2,115,252
Apr 01, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 28, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	2,000
Mar 27, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	2,000
Mar 26, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 25, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 22, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 21, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	106
Mar 20, 2024	0.0141	0.0179	0.0141	0.0179	0.0179	5,106
Mar 19, 2024	0.0200	0.0200	0.0171	0.0171	0.0171	112,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0195	0.0200	0.0200	10,200
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 13, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	20,000
Mar 12, 2024	0.0240	0.0240	0.0197	0.0197	0.0197	77,100
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0249	0.0300	0.0185	0.0300	0.0300	439,780
Mar 07, 2024	0.0200	0.0250	0.0185	0.0250	0.0250	176,575
Mar 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
Mar 05, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	500
Mar 04, 2024	0.0185	0.0185	0.0174	0.0174	0.0174	10,000
Mar 01, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	5,000
Feb 29, 2024	0.0194	0.0194	0.0150	0.0170	0.0170	79,500
Feb 28, 2024	0.0210	0.0230	0.0210	0.0210	0.0210	81,501
Feb 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 26, 2024	0.0211	0.0211	0.0210	0.0210	0.0210	75,000
Feb 23, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	-
Feb 22, 2024	0.0213	0.0221	0.0211	0.0221	0.0221	25,000
Feb 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 15, 2024	0.0216	0.0216	0.0210	0.0210	0.0210	28,000
Feb 14, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	999
Feb 13, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Feb 12, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Feb 09, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Feb 08, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Feb 07, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Feb 06, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	5,000
Feb 05, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Feb 02, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Feb 01, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 31, 2024	0.0230	0.0230	0.0220	0.0223	0.0223	38,808
Jan 30, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 29, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	200
Jan 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 24, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	6,000
Jan 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500
Jan 22, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 19, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	5,000
Jan 18, 2024	0.0223	0.0230	0.0223	0.0230	0.0230	20,000
Jan 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Jan 11, 2024	0.0280	0.0280	0.0230	0.0230	0.0230	117,624
Jan 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,040
Jan 09, 2024	0.0230	0.0280	0.0230	0.0280	0.0280	18,500
Jan 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 04, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 03, 2024	0.0272	0.0290	0.0272	0.0290	0.0290	5,000
Jan 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 29, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 28, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 27, 2023	0.0289	0.0290	0.0289	0.0290	0.0290	1,000
Dec 26, 2023	0.0248	0.0248	0.0248	0.0248	0.0248	-
Dec 22, 2023	0.0230	0.0248	0.0230	0.0248	0.0248	16,000
Dec 21, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Dec 20, 2023	0.0230	0.0290	0.0230	0.0230	0.0230	72,110
Dec 19, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	30,000
Dec 18, 2023	0.0230	0.0230	0.0221	0.0221	0.0221	45,290
Dec 15, 2023	0.0275	0.0290	0.0220	0.0288	0.0288	64,960
Dec 14, 2023	0.0215	0.0290	0.0215	0.0275	0.0275	54,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL79.21+0.83(+1.06%)

Bitcoin CAD85,242.82-1,440.52(-1.66%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Pershing Resources Company, Inc. (PSGR)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
79.21
+0.83(+1.06%)

Bitcoin CAD
85,242.82
-1,440.52(-1.66%)