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 (%)
Aug 29, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 283,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 320,029 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0.0300 433,019 -0.01(-14.29%)
Aug 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0300 0.0350 273,000 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 15 +0.00(+0.00%)
Aug 13, 2019 0.0350 0.0350 0.0350 75 +0.00(+0.00%)
Aug 12, 2019 0.0400 0.0400 0.0350 0.0350 20,999 -0.00(-12.50%)
Aug 09, 2019 0.0400 0.0400 0.0400 750 +0.00(+0.00%)
Aug 08, 2019 0.0400 0.0400 0.0400 163 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+12.50%)
Jul 31, 2019 0.0500 0.0500 0.0400 0.0400 274,000 -0.01(-20.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 212,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0550 0.0500 0.0500 717,054 +0.01(+11.11%)
Jul 25, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 24, 2019 0.0450 0.0500 0.0450 0.0500 412,000 +0.01(+11.11%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 22, 2019 0.0500 0.0500 0.0400 0.0400 16,000 -0.00(-11.11%)
Jul 19, 2019 0.0350 0.0450 0.0350 0.0450 733,500 +0.01(+50.00%)
Jul 18, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0300 0.0300 0.0300 26,000 -0.01(-14.29%)
Jul 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0350 0.0350 73,000 -0.00(-12.50%)
Jul 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Jun 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 18, 2019 0.0400 0.0450 0.0400 0.0450 324,000 +0.00(+12.50%)
Jun 17, 2019 0.0400 0.0400 0.0400 0.0400 340,000 -0.00(-11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0.0450 266,000 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jun 10, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
May 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2019 0.0450 0.0500 0.0450 0.0500 292,108 +0.01(+11.11%)
May 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0450 0.0450 82,000 -0.01(-10.00%)
May 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0500 0.0500 162,000 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0500 0.0500 310,000 -0.00(-9.09%)
Apr 30, 2019 0.0550 0.0550 0.0550 0.0550 280,000 +0.00(+0.00%)
Apr 29, 2019 0.0550 0.0550 0.0550 0.0550 70,019 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0600 0.0500 0.0550 1,117,000 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0550 0.0550 182,999 -0.00(-8.33%)
Apr 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 491,000 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 75,000 +0.00(+0.00%)
Apr 15, 2019 0.0600 0.0600 0.0600 0.0600 47,500 +0.00(+0.00%)
Apr 12, 2019 0.0600 0.0650 0.0600 0.0600 1,779,000 +0.00(+9.09%)
Apr 11, 2019 0.0600 0.0600 0.0550 0.0550 140,000 -0.00(-8.33%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0600 2,845,900 -0.01(-7.69%)
Apr 09, 2019 0.0600 0.0650 0.0550 0.0650 1,145,658 +0.01(+8.33%)
Apr 08, 2019 0.0550 0.0600 0.0550 0.0600 337,000 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0700 0.0500 0.0600 2,792,100 +0.01(+20.00%)
Apr 04, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Apr 03, 2019 0.0500 0.0500 0.0450 0.0450 98,999 -0.01(-18.18%)
Apr 02, 2019 0.0500 0.0550 0.0500 0.0550 99,364 +0.01(+22.22%)
Mar 29, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 22, 2019 0.0450 0.0450 0.0450 880 +0.00(+0.00%)
Mar 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 59,000 -0.01(-10.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0550 0.0450 0.0500 177,999 +0.00(+0.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0500 0.0450 0.0500 62,500 +0.01(+11.11%)
Mar 01, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 400,000 +0.00(+12.50%)
Feb 27, 2019 0.0450 0.0450 0.0400 0.0400 109,000 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 25, 2019 0.0450 0.0450 0.0450 0.0450 150,000 -0.01(-10.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0500 0.0450 0.0500 160,000 +0.01(+11.11%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 14, 2019 0.0350 0.0550 0.0350 0.0500 259,500 +0.01(+42.86%)
Feb 13, 2019 0.0350 0.0350 0.0350 0.0350 139,002 +0.00(+0.00%)
Feb 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 10, 2019 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-12.50%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
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%)
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.