Pershing Resources (PK) Historical Data - PSGR

기업명	주식 심볼	시장	주식 타입
Pershing Resources Company Inc (PK)	PSGR	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00096	13.71%	0.00796	04:11:22

개장가	저가	고가	종가	전일 종가
0.007	0.0068	0.009	0.00796	0.007

PSGR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0086	0.01	0.00672	0.0076558	104,184	-0.00064	-7.44%
1개월	0.0132	0.01538	0.00672	0.0114775	177,784	-0.00524	-39.70%
3개월	0.02229	0.03	0.00672	0.0141564	185,639	-0.01433	-64.29%
6개월	0.027	0.03	0.00672	0.0156192	117,094	-0.01904	-70.52%
1년	0.03333	0.0495	0.00672	0.0210677	82,487	-0.02537	-76.12%
3년	0.0299	0.09	0.00672	0.0381291	89,543	-0.02194	-73.38%
5년	0.007	0.097	0.0011	0.0254597	130,437	0.00096	13.71%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.00796	0.00096	13.71%	0.007	0.009	0.0068	211,500
03 5월(5) 2024	0.007	0.00028	4.17%	0.009	0.009	0.007	229,900
02 5월(5) 2024	0.00672	-0.00328	-32.80%	0.0086	0.009	0.00672	160,418
01 5월(5) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	8,100
30 4월(4) 2024	0.01	0.00042	4.38%	0.01	0.01	0.01	110,000
27 4월(4) 2024	0.00958	-0.00042	-4.20%	0.0086	0.00958	0.0086	12,500
26 4월(4) 2024	0.01	-0.001	-9.09%	0.0107	0.012	0.01	62,500
25 4월(4) 2024	0.011	0.00	0.00%	0.01099	0.011	0.01099	20,000
24 4월(4) 2024	0.011	-0.001	-8.33%	0.0115	0.0115	0.0107	197,300
23 4월(4) 2024	0.012	0.00	0.00%	0.012	0.012	0.011875	42,600
20 4월(4) 2024	0.012	0.00	0.00%	0.011825	0.012	0.011825	30,000
19 4월(4) 2024	0.012	0.0005	4.35%	0.012	0.012	0.012	100,000
18 4월(4) 2024	0.0115	0.00	0.00%	0.0115	0.0115	0.0115	0
17 4월(4) 2024	0.0115	-0.0005	-4.17%	0.0125	0.0125	0.0115	49,750
16 4월(4) 2024	0.012	-0.0005	-4.00%	0.0125	0.0125	0.012	80,000
13 4월(4) 2024	0.0125	0.0005	4.17%	0.012	0.0125	0.012	236,953
12 4월(4) 2024	0.012	-0.0005	-4.00%	0.0125	0.0125	0.012	79,170
11 4월(4) 2024	0.0125	0.00018	1.42%	0.01225	0.0125	0.01225	73,243
10 4월(4) 2024	0.012325	0.00008	0.61%	0.0125	0.0125	0.012	77,000
09 4월(4) 2024	0.01225	-0.00015	-1.21%	0.012	0.01265	0.012	255,425
06 4월(4) 2024	0.0124	-0.0008	-6.06%	0.0132	0.01538	0.012	1,553,038