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 31, 2020 0.0400 0.0450 0.0400 0.0450 1,010,290 +0.00(+12.50%)
Aug 28, 2020 0.0450 0.0450 0.0400 0.0400 556,477 -0.00(-11.11%)
Aug 27, 2020 0.0400 0.0450 0.0400 0.0450 3,860,999 +0.01(+28.57%)
Aug 26, 2020 0.0300 0.0350 0.0300 0.0350 882,769 +0.01(+40.00%)
Aug 25, 2020 0.0250 0.0250 0.0250 0.0250 477,000 +0.00(+0.00%)
Aug 24, 2020 0.0250 0.0250 0.0250 0.0250 301,000 +0.00(+0.00%)
Aug 21, 2020 0.0250 0.0250 0.0250 0.0250 1,040,000 +0.00(+0.00%)
Aug 20, 2020 0.0250 0.0250 0.0250 0.0250 484,600 +0.00(+0.00%)
Aug 18, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 17, 2020 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Aug 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2020 0.0300 0.0300 0.0300 0.0300 185,000 +0.00(+0.00%)
Aug 11, 2020 0.0300 0.0300 0.0250 0.0300 30,075 +0.00(+0.00%)
Aug 10, 2020 0.0350 0.0350 0.0300 0.0300 829,500 -0.01(-14.29%)
Aug 07, 2020 0.0350 0.0350 0.0350 0.0350 31,500 +0.00(+0.00%)
Aug 06, 2020 0.0350 0.0350 0.0350 0.0350 197,530 +0.00(+0.00%)
Aug 05, 2020 0.0350 0.0350 0.0350 0.0350 661,000 +0.00(+0.00%)
Aug 04, 2020 0.0350 0.0400 0.0350 0.0350 71,000 -0.00(-12.50%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2020 0.0350 0.0350 0.0350 0.0350 7,800 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0.0350 125,025 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0350 0.0350 0.0350 412,000 +0.01(+16.67%)
Jul 27, 2020 0.0400 0.0400 0.0300 0.0300 760,899 -0.01(-25.00%)
Jul 24, 2020 0.0400 0.0400 0.0400 0.0400 533,000 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jul 22, 2020 0.0400 0.0400 0.0400 0.0400 302,000 +0.00(+0.00%)
Jul 21, 2020 0.0400 0.0400 0.0350 0.0400 1,478,999 +0.00(+14.29%)
Jul 20, 2020 0.0400 0.0400 0.0350 0.0350 200,000 -0.00(-12.50%)
Jul 17, 2020 0.0350 0.0400 0.0350 0.0400 437,000 +0.00(+14.29%)
Jul 16, 2020 0.0350 0.0400 0.0350 0.0350 310,000 +0.00(+0.00%)
Jul 15, 2020 0.0350 0.0400 0.0350 0.0350 1,195,000 +0.00(+0.00%)
Jul 14, 2020 0.0350 0.0400 0.0350 0.0350 460,029 +0.00(+0.00%)
Jul 13, 2020 0.0350 0.0350 0.0350 0.0350 1,189,701 +0.00(+0.00%)
Jul 10, 2020 0.0350 0.0400 0.0350 0.0350 1,090,333 -0.00(-12.50%)
Jul 09, 2020 0.0400 0.0450 0.0400 0.0400 3,246,650 +0.00(+14.29%)
Jul 08, 2020 0.0300 0.0400 0.0300 0.0350 8,596,000 +0.01(+40.00%)
Jul 07, 2020 0.0250 0.0250 0.0250 0.0250 461,000 -0.00(-16.67%)
Jul 06, 2020 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jul 03, 2020 0.0300 0.0300 0.0300 0.0300 158,000 +0.00(+0.00%)
Jul 02, 2020 0.0250 0.0300 0.0250 0.0300 867,000 +0.00(+20.00%)
Jun 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0250 0.0250 0.0250 37,000 -0.00(-16.67%)
Jun 24, 2020 0.0250 0.0300 0.0250 0.0300 360,999 +0.00(+20.00%)
Jun 23, 2020 0.0250 0.0300 0.0250 0.0250 132,000 +0.00(+0.00%)
Jun 22, 2020 0.0250 0.0250 0.0250 0.0250 1,499,450 +0.00(+0.00%)
Jun 19, 2020 0.0250 0.0250 0.0250 0.0250 235,000 +0.00(+0.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0.0250 893,000 +0.00(+0.00%)
Jun 17, 2020 0.0250 0.0300 0.0250 0.0250 1,460,004 +0.00(+0.00%)
Jun 16, 2020 0.0200 0.0250 0.0200 0.0250 2,736,000 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0250 0.0200 0.0250 450,950 +0.01(+25.00%)
Jun 12, 2020 0.0200 0.0250 0.0200 0.0200 2,458,540 +0.01(+33.33%)
Jun 11, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jun 10, 2020 0.0150 0.0150 0.0150 0.0150 360,999 +0.00(+0.00%)
Jun 09, 2020 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+0.00%)
Jun 08, 2020 0.0150 0.0150 0.0150 0.0150 10,250 +0.00(+0.00%)
Jun 05, 2020 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+0.00%)
Jun 03, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 10 +0.00(+0.00%)
May 29, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 28, 2020 0.0150 0.0150 0.0150 0.0150 1,280,500 +0.00(+0.00%)
May 27, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 26, 2020 0.0150 0.0200 0.0150 0.0150 190,000 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 220,000 +0.00(+0.00%)
May 22, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
May 21, 2020 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-25.00%)
May 20, 2020 0.0150 0.0200 0.0150 0.0200 36,000 +0.01(+33.33%)
May 19, 2020 0.0150 0.0150 0.0100 0.0150 184,000 -0.01(-25.00%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 14, 2020 0.0150 0.0150 0.0150 0.0150 709,499 -0.01(-25.00%)
May 13, 2020 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
May 12, 2020 0.0150 0.0250 0.0150 0.0200 2,722,999 +0.01(+100.00%)
May 11, 2020 0.0150 0.0150 0.0100 0.0100 311,000 -0.00(-33.33%)
May 08, 2020 0.0100 0.0150 0.0100 0.0150 300,000 +0.00(+0.00%)
May 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 29, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 22, 2020 0.0100 0.0100 0.0100 0.0100 49,000 +0.00(+0.00%)
Apr 21, 2020 0.0100 0.0100 0.0100 0.0100 1,308,000 -0.00(-33.33%)
Apr 20, 2020 0.0150 0.0150 0.0150 0.0150 30,120 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0150 0.0150 0.0150 128,000 +0.00(+0.00%)
Apr 14, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 06, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 20, 2020 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0.0100 85,000 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 36,000 +0.00(+0.00%)
Mar 11, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 10, 2020 0.0150 0.0150 0.0100 0.0150 76,440 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0150 0.0150 0.0150 603,000 -0.01(-25.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0.0200 22,500 +0.01(+33.33%)
Mar 05, 2020 0.0150 0.0150 0.0150 0.0150 77,000 +0.00(+0.00%)
Mar 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 28, 2020 0.0200 0.0200 0.0200 0.0200 44,000 +0.00(+0.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 25, 2020 0.0200 0.0200 0.0200 0.0200 835,000 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0.0200 3,005 -0.01(-20.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2020 0.0250 0.0250 0.0200 0.0250 135,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 638,000 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0250 0.0250 7 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 183,900 +0.00(+0.00%)
Feb 05, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Feb 03, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 24, 2020 0.0300 0.0350 0.0300 0.0300 308,000 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0300 0.0300 96,000 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 894,500 +0.00(+20.00%)
Jan 21, 2020 0.0250 0.0250 0.0250 0.0250 20,075 +0.00(+0.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 81,000 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0250 0.0250 34,000 -0.00(-16.67%)
Jan 16, 2020 0.0350 0.0350 0.0300 0.0300 1,591,200 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0450 0.0300 0.0300 7,569,300 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 289,000 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0350 0.0300 0.0300 148,700 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0350 0.0300 0.0300 399,635 +0.00(+20.00%)
Jan 08, 2020 0.0300 0.0300 0.0250 0.0250 231,250 -0.00(-16.67%)
Jan 07, 2020 0.0250 0.0300 0.0250 0.0300 51,600 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
Jan 03, 2020 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+0.00%)
Jan 02, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 27, 2019 0.0250 0.0300 0.0250 0.0300 358,000 +0.00(+20.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0250 0.0250 130,000 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0.0250 88,002 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0250 0.0250 59,002 -0.00(-16.67%)
Dec 17, 2019 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+0.00%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 588,000 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0300 0.0300 0.0300 452,000 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0300 0.0250 0.0300 247,000 +0.00(+20.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0.0250 445,000 +0.00(+0.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 14,750 -0.00(-16.67%)
Dec 09, 2019 0.0250 0.0300 0.0250 0.0300 219,466 +0.00(+20.00%)
Dec 06, 2019 0.0250 0.0250 0.0250 0.0250 93,999 -0.00(-16.67%)
Dec 05, 2019 0.0250 0.0300 0.0250 0.0300 814,500 +0.00(+20.00%)
Dec 04, 2019 0.0200 0.0250 0.0150 0.0250 1,613,500 +0.01(+25.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 38,298 +0.00(+0.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 725,652 +0.01(+33.33%)
Nov 28, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Nov 26, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2019 0.0200 0.0200 0.0200 0.0200 190,000 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0.0200 678,575 +0.00(+0.00%)
Nov 08, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 04, 2019 0.0150 0.0150 0.0150 144 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 23, 2019 0.0200 0.0200 0.0200 0.0200 260,700 +0.00(+0.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0.0200 93,000 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 16, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 15, 2019 0.0200 0.0200 0.0150 0.0150 335,000 -0.01(-25.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0.0200 662,000 +0.00(+0.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0.0200 155,000 +0.00(+0.00%)
Oct 04, 2019 0.0200 0.0200 0.0150 0.0200 66,550 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0.0200 48,500 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0.0200 208,500 +0.00(+0.00%)
Sep 30, 2019 0.0200 0.0200 0.0200 0.0200 560,000 -0.01(-20.00%)
Sep 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Sep 24, 2019 0.0300 0.0300 0.0250 0.0250 885,165 -0.00(-16.67%)
Sep 23, 2019 0.0300 0.0300 0.0300 0.0300 173,500 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0.0300 110,416 +0.00(+0.00%)
Sep 19, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Sep 18, 2019 0.0300 0.0350 0.0250 0.0300 456,000 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0400 0.0300 0.0300 2,427,000 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0300 520,200 -0.01(-14.29%)
Sep 13, 2019 0.0350 0.0350 0.0350 11 +0.00(+0.00%)
Sep 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0350 0.0350 93,999 +0.00(+0.00%)
Sep 06, 2019 0.0350 0.0350 0.0350 0.0350 558,500 +0.00(+0.00%)
Sep 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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.