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

Pegasus Resources Inc (OP: SLTFF )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 2024 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 (%)
May 27, 2022 0.0418 0 +0.00(+7.46%)
May 24, 2022 0.0389 0 +0.00(+2.37%)
May 19, 2022 0.0380 0 +0.00(+0.00%)
May 18, 2022 0.0380 0.0380 0.0380 0.0380 77,000 -0.00(-2.56%)
May 17, 2022 0.0390 0.0390 0.0390 0.0390 10,000 +0.03(+207.09%)
May 16, 2022 0.0127 0.0127 0.0127 0.0127 2,000 -0.03(-71.14%)
May 13, 2022 0.0399 0.0440 0.0399 0.0440 11,200 +0.00(+4.76%)
May 12, 2022 0.0444 0.0444 0.0420 0.0420 12,000 -0.00(-6.67%)
May 11, 2022 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
May 09, 2022 0.0450 0 -0.01(-20.91%)
May 06, 2022 0.0569 0.0569 0.0569 0.0569 25,000 -0.00(-5.17%)
May 03, 2022 0.0600 0 +0.00(+0.00%)
May 02, 2022 0.0600 0.0600 0.0600 0.0600 79,000 -0.01(-9.37%)
Apr 28, 2022 0.0662 0 -0.00(-4.06%)
Apr 25, 2022 0.0690 0 -0.00(-2.82%)
Apr 22, 2022 0.0710 0.0900 0.0710 0.0710 3,443 -0.00(-5.33%)
Apr 21, 2022 0.0750 0.0859 0.0715 0.0750 117,762 -0.00(-6.13%)
Apr 19, 2022 0.0799 0 +0.00(+1.14%)
Apr 18, 2022 0.0900 0.0900 0.0790 0.0790 104,785 -0.00(-1.25%)
Apr 14, 2022 0.0793 0.0800 0.0793 0.0800 8,400 +0.01(+18.34%)
Apr 13, 2022 0.0900 0.0900 0.0200 0.0676 108,959 -0.01(-8.28%)
Apr 12, 2022 0.0900 0.0900 0.0700 0.0737 116,990 +0.00(+6.81%)
Apr 11, 2022 0.0576 0.0690 0.0576 0.0690 63,000 +0.00(+6.15%)
Apr 08, 2022 0.0655 0.0655 0.0600 0.0650 56,129 +0.00(+2.20%)
Apr 07, 2022 0.0636 0.0636 0.0636 0.0636 20,000 -0.01(-7.83%)
Apr 06, 2022 0.0690 0.0690 0.0690 0.0690 1,450 +0.00(+0.00%)
Apr 05, 2022 0.0690 0.0690 0.0690 0.0690 1,350 +0.01(+7.81%)
Apr 04, 2022 0.0640 0.0640 0.0640 0.0640 1,000 +0.01(+14.29%)
Apr 01, 2022 0.0600 0.0600 0.0560 0.0560 6,500 -0.00(-6.51%)
Mar 31, 2022 0.0640 0.0640 0.0599 0.0599 1,450 -0.00(-4.77%)
Mar 30, 2022 0.0629 0.0629 0.0629 0.0629 650 -0.00(-3.23%)
Mar 29, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+3.67%)
Mar 25, 2022 0.0627 0 -0.00(-1.42%)
Mar 24, 2022 0.0608 0.0699 0.0608 0.0636 292,370 +0.01(+10.80%)
Mar 21, 2022 0.0574 0 +0.00(+4.94%)
Mar 15, 2022 0.0547 0 +0.00(+9.40%)
Mar 09, 2022 0.0500 0 -0.00(-9.09%)
Mar 04, 2022 0.0550 8 -0.00(-3.51%)
Feb 28, 2022 0.0570 0 -0.01(-18.57%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 142 +0.03(+59.09%)
Feb 24, 2022 0.0440 0.0440 0.0440 0.0440 13,000 +0.01(+46.67%)
Feb 23, 2022 0.0393 0.0393 0.0300 0.0300 5,000 -0.01(-16.67%)
Feb 17, 2022 0.0360 0 -0.00(-4.26%)
Feb 10, 2022 0.0376 0 -0.02(-29.32%)
Feb 07, 2022 0.0532 0 +0.01(+36.41%)
Feb 04, 2022 0.0390 0.0390 0.0390 0.0390 100,000 -0.00(-1.02%)
Jan 24, 2022 0.0394 0 -0.00(-1.25%)
Jan 18, 2022 0.0399 0 -0.00(-7.85%)
Jan 04, 2022 0.0433 0 -0.01(-21.70%)
Dec 28, 2021 0.0553 0.0553 0.0553 0 +0.01(+23.71%)
Dec 22, 2021 0.0447 0.0447 0.0447 45 +0.00(+4.68%)
Dec 15, 2021 0.0427 0.0427 0.0427 0 -0.00(-7.17%)
Dec 10, 2021 0.0460 0.0460 0.0460 0 +0.00(+1.77%)
Dec 09, 2021 0.0452 0.0452 0.0452 0.0452 5,750 +0.00(+0.44%)
Dec 02, 2021 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Dec 01, 2021 0.0470 0.0470 0.0470 0.0470 1,000 +0.01(+17.50%)
Nov 30, 2021 0.0430 0.0450 0.0400 0.0400 71,900 -0.01(-20.00%)
Nov 29, 2021 0.0521 0.0521 0.0500 0.0500 5,100 +0.00(+0.20%)
Nov 24, 2021 0.0499 0.0499 0.0499 0 -0.00(-2.16%)
Nov 22, 2021 0.0510 0.0510 0.0510 0 +0.01(+16.97%)
Nov 19, 2021 0.0436 0.0510 0.0436 0.0436 2,050 -0.00(-8.21%)
Nov 18, 2021 0.0449 0.0550 0.0449 0.0475 74,550 -0.03(-37.09%)
Nov 16, 2021 0.0755 0.0755 0.0755 0 +0.02(+26.68%)
Nov 12, 2021 0.0596 0.0596 0.0596 0 -0.00(-2.45%)
Nov 10, 2021 0.0611 0.0611 0.0611 0 +0.00(+1.50%)
Nov 09, 2021 0.0700 0.0700 0.0602 0.0602 14,000 -0.00(-4.14%)
Nov 08, 2021 0.0552 0.0628 0.0552 0.0628 3,100 -0.01(-7.92%)
Nov 05, 2021 0.0683 0.0700 0.0668 0.0682 10,200 -0.00(-5.80%)
Nov 03, 2021 0.0724 0.0724 0.0724 0 +0.01(+12.25%)
Nov 02, 2021 0.0645 0.0645 0.0645 0.0645 300 -0.00(-6.52%)
Nov 01, 2021 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+2.99%)
Oct 29, 2021 0.0683 0.0683 0.0650 0.0670 80,000 +0.01(+11.67%)
Oct 28, 2021 0.0600 0.0608 0.0550 0.0600 194,330 -0.02(-20.53%)
Oct 27, 2021 0.0755 0.0755 0.0755 0.0755 47,000 +0.00(+0.67%)
Oct 26, 2021 0.0820 0.0750 355,000 -0.03(-25.00%)
Oct 25, 2021 0.0848 0.1000 0.0800 0.1000 52,200 +0.03(+37.55%)
Oct 22, 2021 0.0727 0.0727 0.0727 0.0727 30,000 +0.00(+5.67%)
Oct 21, 2021 0.0750 0.0788 0.0688 0.0688 136,334 -0.00(-0.29%)
Oct 20, 2021 0.0645 0.0700 0.0645 0.0690 196,670 +0.01(+9.52%)
Oct 19, 2021 0.0470 0.0630 0.0470 0.0630 4,500 +0.00(+0.00%)
Oct 18, 2021 0.0620 0.0630 0.0620 0.0630 27,790 +0.01(+11.50%)
Oct 14, 2021 0.0565 0.0565 0.0565 0 +0.01(+10.78%)
Oct 13, 2021 0.0510 0.0510 0.0510 0.0510 70,000 -0.00(-1.92%)
Oct 12, 2021 0.0559 0.0559 0.0520 0.0520 70,000 -0.01(-13.33%)
Oct 11, 2021 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Oct 08, 2021 0.0510 0.0510 0.0500 0.0500 30,000 -0.00(-3.29%)
Oct 07, 2021 0.0517 0.0517 0.0517 0.0517 7,700 -0.00(-0.58%)
Oct 01, 2021 0.0520 0.0520 0.0520 0 -0.00(-1.52%)
Sep 27, 2021 0.0528 0.0528 0.0528 0 +0.00(+4.35%)
Sep 20, 2021 0.0506 0.0506 0.0506 0 +0.00(+1.20%)
Sep 16, 2021 0.0500 0.0500 0.0500 0 +0.02(+71.23%)
Sep 14, 2021 0.0292 0.0292 0.0292 0 -0.01(-16.57%)
Sep 09, 2021 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Sep 07, 2021 0.0200 0.0200 0.0200 0 -0.02(-49.87%)
Sep 03, 2021 0.0280 0.0399 0.0200 0.0399 4,300 -0.00(-6.12%)
Aug 30, 2021 0.0425 0.0425 0.0425 0 +0.00(+2.91%)
Aug 26, 2021 0.0413 0.0413 0.0413 0 +0.00(+4.29%)
Aug 25, 2021 0.0396 0.0414 0.0396 0.0396 7,800 +0.00(+3.39%)
Aug 24, 2021 0.0383 0.0383 0.0383 0.0383 2,500 -0.00(-3.53%)
Aug 16, 2021 0.0397 0.0397 0.0397 0 +0.01(+41.79%)
Aug 04, 2021 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Aug 03, 2021 0.0253 0.0320 0.0253 0.0320 16,000 -0.00(-0.31%)
Jul 30, 2021 0.0321 0.0321 0.0321 0 +0.01(+28.40%)
Jul 27, 2021 0.0250 0.0250 0.0250 0 -0.00(-3.85%)
Jul 16, 2021 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Jul 14, 2021 0.0250 0.0250 0.0250 0 -0.00(-5.66%)
Jul 02, 2021 0.0265 0.0265 0.0265 0 -0.00(-11.67%)
Jun 29, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2021 0.0300 0.0300 0.0300 0 -0.00(-10.98%)
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.