Deutsche Märkte schließen in 5 Stunden

Pershing Resources Company, Inc. (PSGR)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,0151-0,0004 (-2,58%)
Börsenschluss: 3:48PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 20200,01550,01550,01510,01510,0151226.500
25. Sept. 2020------
24. Sept. 20200,01500,01530,01430,01430,0143176.419
23. Sept. 20200,01500,01500,01500,01500,0150112.500
22. Sept. 20200,01350,01450,01350,01450,0145129.492
21. Sept. 20200,01340,01350,01340,01350,0135102.800
18. Sept. 2020------
17. Sept. 20200,01300,01300,01300,01300,013021.550
16. Sept. 20200,01540,01540,01250,01250,0125364.355
15. Sept. 20200,01450,01580,01450,01520,01521.055.155
14. Sept. 20200,01360,01750,01360,01410,01412.106.718
11. Sept. 20200,01360,01370,01360,01370,0137135.000
10. Sept. 20200,01150,01400,01150,01380,0138804.676
09. Sept. 20200,01200,01200,01200,01200,0120-
08. Sept. 20200,01200,01200,01200,01200,012040.000
04. Sept. 20200,00950,01200,00950,01200,0120341.283
03. Sept. 20200,01040,01040,00950,00970,0097421.855
02. Sept. 20200,01000,01200,01000,01000,010017.078
01. Sept. 20200,01000,01200,01000,01000,010055.300
31. Aug. 20200,01000,01000,01000,01000,0100-
28. Aug. 20200,00960,01000,00950,01000,0100236.412
27. Aug. 20200,00910,00910,00910,00910,0091-
26. Aug. 20200,00910,00910,00910,00910,00914.513
25. Aug. 20200,00980,00980,00950,00950,0095335.531
24. Aug. 20200,00880,00950,00880,00950,0095123.648
21. Aug. 20200,00840,00850,00840,00840,008420.646
20. Aug. 20200,00900,01200,00900,01200,0120105.555
19. Aug. 20200,01240,01240,01200,01200,012062.500
18. Aug. 20200,01000,01240,01000,01200,0120174.305
17. Aug. 20200,01000,01000,01000,01000,0100-
14. Aug. 20200,01000,01000,01000,01000,0100-
13. Aug. 20200,00800,01000,00800,01000,010077.000
12. Aug. 20200,00800,00900,00800,00900,009078.575
11. Aug. 20200,00800,00850,00800,00850,008537.800
10. Aug. 20200,00850,00850,00850,00850,00855.000
07. Aug. 20200,00750,00930,00740,00900,0090264.000
06. Aug. 20200,01090,01090,01090,01090,0109-
05. Aug. 20200,00810,01090,00740,01090,0109174.831
04. Aug. 20200,01000,01000,01000,01000,010030.500
03. Aug. 20200,00870,00870,00810,00810,00813.000
31. Juli 20200,00880,00880,00880,00880,008833.000
30. Juli 20200,00760,01000,00760,01000,0100341.575
29. Juli 20200,00760,00780,00760,00760,007650.022
28. Juli 20200,00860,00860,00860,00860,0086612
27. Juli 20200,00950,00950,00860,00860,008675.381
24. Juli 20200,00800,00800,00800,00800,008013.000
23. Juli 20200,00950,00950,00950,00950,009584.340
22. Juli 20200,00760,00940,00760,00860,0086520.828
21. Juli 20200,00890,00950,00890,00950,0095319.929
20. Juli 20200,00950,00950,00950,00950,00952.000
17. Juli 20200,00850,00880,00780,00880,0088501.197
16. Juli 20200,00850,00850,00850,00850,00852.500
15. Juli 20200,00990,00990,00990,00990,0099-
14. Juli 20200,00800,00990,00800,00990,009981.080
13. Juli 20200,00900,01000,00770,00820,0082202.000
10. Juli 20200,00900,00900,00900,00900,00907.000
09. Juli 20200,00980,00980,00900,00900,009041.000
08. Juli 20200,01290,01310,00780,00890,0089246.201
07. Juli 20200,00880,01270,00770,00910,00914.771.553
06. Juli 20200,00640,00640,00640,00640,00647.062
02. Juli 20200,00660,00880,00610,00610,0061361.500
01. Juli 20200,00870,00870,00560,00680,0068255.000
30. Juni 20200,00870,00870,00870,00870,0087-
29. Juni 20200,00880,00880,00870,00870,008727.000
26. Juni 20200,00800,00800,00800,00800,0080-
25. Juni 20200,00710,00800,00710,00800,008099.990
24. Juni 20200,00800,00800,00800,00800,0080-
23. Juni 20200,00760,00800,00760,00800,0080240.000
22. Juni 20200,00500,00500,00500,00500,0050-
19. Juni 20200,00500,00690,00500,00500,0050195.000
18. Juni 20200,00550,00850,00510,00590,00591.391.200
17. Juni 20200,00800,00800,00800,00800,0080-
16. Juni 20200,00680,00800,00550,00800,008052.605
15. Juni 20200,00700,00700,00600,00600,006020.005
12. Juni 20200,00600,00600,00600,00600,0060410.000
11. Juni 20200,00800,00800,00600,00600,0060237.000
10. Juni 20200,00650,00650,00650,00650,006528.340
09. Juni 20200,00660,00660,00650,00650,0065146.660
08. Juni 20200,00610,00800,00610,00800,008067.600
05. Juni 20200,00950,00950,00950,00950,0095-
04. Juni 20200,00880,00950,00880,00950,009555.000
03. Juni 20200,00880,00880,00880,00880,0088-
02. Juni 20200,00880,00880,00880,00880,008825.000
01. Juni 20200,00900,00900,00900,00900,0090151.000
29. Mai 20200,00850,00900,00800,00900,009058.000
28. Mai 20200,00940,00950,00850,00850,0085198.410
27. Mai 20200,00860,00950,00860,00950,009555.100
26. Mai 20200,00860,00860,00860,00860,0086-
22. Mai 20200,00860,00860,00860,00860,0086-
21. Mai 20200,00860,00860,00860,00860,008610.000
20. Mai 20200,00600,00600,00600,00600,0060-
19. Mai 20200,00600,00600,00600,00600,006090.000
18. Mai 20200,00890,00890,00850,00850,0085100.000
15. Mai 20200,00650,00900,00610,00900,0090209.660
14. Mai 20200,00720,00720,00720,00720,0072-
13. Mai 20200,00610,00720,00610,00720,0072132.300
12. Mai 20200,00770,00770,00770,00770,0077-
11. Mai 20200,00650,00770,00610,00770,007736.000
08. Mai 20200,00710,00950,00690,00950,0095128.950
07. Mai 20200,00710,00940,00710,00940,009431.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen