PSGR | Pershing Res | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Pershing Res (PSGR)

OTC

$0.007+$0.002 (+33.96%)

Price as of Sep 10, 2026

N/A
Market Cap
86.84%
1-Year Change
Copper
Industry

1 Month
+77.50%

Low Price$0.004

High Price$0.008
3 Months
+39.90%

Low Price$0.004

High Price$0.008
1 Year
+86.84%

Low Price$0.004

High Price$0.009

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/10/2026	0.007	0.007	0.007	0.007	+33.96%	5,000
09/03/2026	0.005	0.005	0.005	0.005	+3.92%	10,000
09/01/2026	0.004	0.005	0.004	0.005	+8.51%	888,710
08/31/2026	0.005	0.005	0.005	0.005	-38.96%	952
08/27/2026	0.005	0.008	0.004	0.008	+108.11%	289,500
08/26/2026	0.004	0.004	0.004	0.004	-5.13%	81,100
08/25/2026	0.004	0.004	0.004	0.004	0.00%	10,000
08/11/2026	0.004	0.004	0.004	0.004	-2.50%	500
08/10/2026	0.004	0.004	0.004	0.004	-2.44%	10,000
07/30/2026	0.004	0.004	0.004	0.004	0.00%	2,000
07/27/2026	0.004	0.004	0.004	0.004	-18.00%	125,000
07/24/2026	0.004	0.005	0.004	0.005	+13.95%	22,200
07/23/2026	0.004	0.004	0.004	0.004	+7.02%	400
07/17/2026	0.004	0.004	0.004	0.004	+2.50%	228,273
07/10/2026	0.004	0.004	0.004	0.004	-20.00%	22,000
07/02/2026	0.005	0.005	0.005	0.005	0.00%	10,000
06/29/2026	0.005	0.005	0.005	0.005	0.00%	40,758
06/22/2026	0.005	0.005	0.005	0.005	0.00%	1,500
06/12/2026	0.005	0.005	0.005	0.005	-1.48%	178,000
06/09/2026	0.005	0.005	0.005	0.005	-0.49%	1,100
06/02/2026	0.005	0.005	0.005	0.005	+2.00%	288
05/12/2026	0.005	0.005	0.005	0.005	0.00%	10,144
05/11/2026	0.007	0.007	0.005	0.005	0.00%	125,000
05/08/2026	0.006	0.006	0.005	0.005	0.00%	105,618
05/07/2026	0.005	0.005	0.005	0.005	0.00%	100,050
05/06/2026	0.005	0.005	0.005	0.005	-25.37%	1,500
04/30/2026	0.007	0.007	0.007	0.007	+34.00%	2,300
04/28/2026	0.005	0.005	0.005	0.005	-1.96%	9,815
04/27/2026	0.005	0.005	0.005	0.005	-23.88%	48,791
04/22/2026	0.007	0.007	0.007	0.007	+34.00%	2,000
04/17/2026	0.005	0.005	0.005	0.005	-25.37%	3,153
04/16/2026	0.007	0.007	0.007	0.007	+34.00%	100,000
04/10/2026	0.006	0.006	0.005	0.005	-23.08%	20,000
04/08/2026	0.007	0.007	0.007	0.007	-13.33%	250
04/07/2026	0.008	0.008	0.008	0.008	0.00%	30,000
04/06/2026	0.008	0.008	0.008	0.008	+5.38%	2,846
04/02/2026	0.007	0.007	0.007	0.007	0.00%	100
04/01/2026	0.007	0.007	0.007	0.007	+42.34%	750
03/27/2026	0.005	0.005	0.005	0.005	0.00%	10,000
03/26/2026	0.005	0.005	0.005	0.005	-1.96%	19,350
03/20/2026	0.005	0.005	0.005	0.005	0.00%	2,950
03/18/2026	0.005	0.005	0.005	0.005	0.00%	95,000
03/17/2026	0.006	0.006	0.005	0.005	+2.00%	31,339
03/16/2026	0.005	0.005	0.005	0.005	-1.96%	100,000
03/12/2026	0.008	0.008	0.005	0.005	-35.44%	64,900
03/09/2026	0.008	0.008	0.008	0.008	+58.00%	200
03/05/2026	0.006	0.006	0.005	0.005	-12.28%	100,688
03/02/2026	0.006	0.006	0.006	0.006	+14.00%	100,001
02/25/2026	0.005	0.005	0.005	0.005	-18.83%	2,200
02/20/2026	0.006	0.006	0.006	0.006	+14.86%	3,000
02/19/2026	0.005	0.005	0.005	0.005	-28.49%	23,747
02/18/2026	0.008	0.008	0.008	0.008	0.00%	85,000
02/12/2026	0.008	0.008	0.008	0.008	0.00%	50,000
02/11/2026	0.008	0.008	0.008	0.008	0.00%	100,000
02/10/2026	0.008	0.008	0.008	0.008	0.00%	72,000
02/09/2026	0.008	0.008	0.008	0.008	-3.54%	40,806
02/06/2026	0.008	0.008	0.008	0.008	+3.67%	6,073
02/05/2026	0.009	0.009	0.008	0.008	-1.96%	10,569
02/03/2026	0.008	0.008	0.008	0.008	+2.00%	5,000
02/02/2026	0.008	0.008	0.005	0.008	-11.76%	270,000
01/30/2026	0.008	0.009	0.008	0.009	0.00%	55,000
01/29/2026	0.010	0.010	0.009	0.009	+25.00%	44,600
01/28/2026	0.007	0.007	0.007	0.007	-13.71%	1,400
01/27/2026	0.010	0.010	0.008	0.008	+1.68%	342,850
01/26/2026	0.006	0.009	0.006	0.008	+35.96%	299,985
01/23/2026	0.004	0.01	0.004	0.006	+1.79%	1,323,317
01/20/2026	0.005	0.006	0.005	0.006	+19.15%	260,000
01/16/2026	0.005	0.005	0.005	0.005	-1.47%	10,000
01/13/2026	0.005	0.005	0.005	0.005	-4.60%	2,000
01/09/2026	0.004	0.005	0.004	0.005	+8.70%	75,000
01/08/2026	0.005	0.005	0.005	0.005	+4.55%	220,000
01/07/2026	0.005	0.005	0.004	0.004	-7.09%	98,243
01/06/2026	0.005	0.005	0.005	0.005	+2.96%	1,250
01/05/2026	0.005	0.005	0.005	0.005	-11.54%	46,111
12/30/2025	0.006	0.006	0.004	0.005	-5.45%	109,083
12/24/2025	0.006	0.006	0.006	0.006	+10.00%	5,103
12/23/2025	0.005	0.006	0.005	0.005	+6.95%	540,000
12/18/2025	0.005	0.005	0.004	0.005	-5.56%	2,520
12/17/2025	0.005	0.005	0.005	0.005	-1.00%	200
12/16/2025	0.005	0.005	0.004	0.005	+3.73%	221,800
12/11/2025	0.005	0.005	0.004	0.005	-1.63%	102,500
12/08/2025	0.005	0.005	0.005	0.005	-2.00%	50,320
12/05/2025	0.005	0.005	0.005	0.005	+3.09%	110,600
12/01/2025	0.005	0.005	0.005	0.005	-1.02%	16,350
11/25/2025	0.005	0.005	0.005	0.005	-5.77%	20,075
11/20/2025	0.005	0.005	0.005	0.005	-11.86%	62,500
11/18/2025	0.007	0.007	0.005	0.006	+7.27%	474,303
11/13/2025	0.006	0.006	0.005	0.006	-9.09%	285,000
11/10/2025	0.006	0.006	0.006	0.006	0.00%	89,332
11/07/2025	0.005	0.006	0.005	0.006	+12.04%	37,700
11/06/2025	0.005	0.005	0.005	0.005	-23.94%	10,000
11/05/2025	0.006	0.007	0.006	0.007	+29.09%	145,000
11/03/2025	0.007	0.007	0.006	0.006	-13.39%	23,000
10/31/2025	0.007	0.007	0.006	0.006	-3.79%	264,246
10/30/2025	0.007	0.007	0.007	0.007	0.00%	55,843
10/28/2025	0.007	0.007	0.006	0.007	0.00%	30,000
10/27/2025	0.007	0.007	0.007	0.007	0.00%	50,000
10/24/2025	0.004	0.007	0.004	0.007	+30.43%	99,511
10/23/2025	0.005	0.005	0.005	0.005	-8.00%	10,500
10/22/2025	0.006	0.006	0.004	0.006	+22.22%	68,507