Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pegasus Resources Inc (TSV: PST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2018 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2018 0.0300 0.0300 0.0300 0.0300 72,003 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 10, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 05, 2018 0.0300 0.0300 0.0300 0.0300 189,000 -0.01(-14.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 7,045 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0.0350 56,025 +0.01(+16.67%)
Nov 30, 2018 0.0400 0.0400 0.0300 0.0300 134,750 -0.01(-25.00%)
Nov 29, 2018 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0400 0.0400 7,022 -0.01(-20.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 28,000 +0.01(+11.11%)
Nov 23, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 14, 2018 0.0500 0.0500 0.0450 0.0450 27,000 -0.01(-10.00%)
Nov 13, 2018 0.0550 0.0550 0.0500 0.0500 277,500 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 14,380 -0.01(-16.67%)
Nov 02, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 01, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 31, 2018 0.0550 0.0550 0.0500 0.0500 52,700 +0.00(+0.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 19, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0550 0.0500 0.0500 152,952 -0.00(-9.09%)
Oct 15, 2018 0.0550 0.0550 0.0500 0.0550 96,000 -0.00(-8.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Oct 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 38,166 +0.00(+9.09%)
Sep 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 26, 2018 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+0.00%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 143,000 -0.01(-7.69%)
Sep 21, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0.0600 46,999 +0.00(+0.00%)
Sep 19, 2018 0.0600 0.0650 0.0600 0.0600 61,650 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0600 0.0600 0.0600 15,500 -0.01(-7.69%)
Sep 13, 2018 0.0650 0.0650 0.0650 0.0650 190,000 +0.01(+8.33%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0600 37,000 -0.01(-7.69%)
Sep 11, 2018 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Sep 10, 2018 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0650 0.0650 88,000 -0.01(-13.33%)
Sep 06, 2018 0.0700 0.0750 0.0650 0.0750 351,825 +0.01(+15.38%)
Sep 04, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2018 0.0550 0.0600 0.0550 0.0600 237,008 +0.01(+33.33%)
Aug 28, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 0.0500 65,000 -0.00(-9.09%)
Aug 20, 2018 0.0550 0.0550 0.0550 6 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0550 0.0500 0.0550 16,000 +0.00(+10.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 119,000 -0.01(-16.67%)
Aug 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 62,000 -0.01(-14.29%)
Aug 01, 2018 0.0650 0.0700 0.0600 0.0700 435,500 +0.02(+27.27%)
Jul 31, 2018 0.0500 0.0550 0.0500 0.0550 54,000 +0.00(+0.00%)
Jul 30, 2018 15 +0.00(+0.00%)
Jul 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jul 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 20, 2018 0.0500 0.0500 0.0500 0.0500 103,500 +0.00(+0.00%)
Jul 19, 2018 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Jul 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Jul 12, 2018 0.0500 0.0500 0.0500 0.0500 1,205 +0.00(+0.00%)
Jul 09, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 50,048 +0.00(+0.00%)
Jun 27, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2018 0.0600 0.0600 0.0550 0.0550 29,000 +0.00(+0.00%)
Jun 21, 2018 0.0550 0.0550 0.0550 10 +0.00(+0.00%)
Jun 19, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 18, 2018 0.0600 0.0600 0.0600 0.0600 52,500 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2018 0.0600 0.0600 0.0600 0.0600 48,000 -0.01(-7.69%)
Jun 11, 2018 0.0650 0.0650 0.0650 0.0650 5,504 +0.01(+8.33%)
Jun 07, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2018 0.0650 0.0650 0.0600 0.0600 35,000 +0.00(+0.00%)
Jun 05, 2018 0.0550 0.0600 0.0550 0.0600 134,000 +0.00(+9.09%)
Jun 04, 2018 0.0600 0.0600 0.0550 0.0550 56,000 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.