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 (%)
Sep 30, 2020 0.0450 0.0500 0.0450 0.0450 366,000 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0450 0.0450 0.0450 145,272 +0.00(+0.00%)
Sep 28, 2020 0.0500 0.0500 0.0450 0.0450 171,777 +0.00(+0.00%)
Sep 25, 2020 0.0500 0.0500 0.0450 0.0450 87,922 +0.00(+0.00%)
Sep 24, 2020 0.0450 0.0450 0.0400 0.0450 384,753 +0.00(+0.00%)
Sep 23, 2020 0.0550 0.0550 0.0450 0.0450 358,518 -0.01(-10.00%)
Sep 22, 2020 0.0550 0.0550 0.0500 0.0500 429,000 -0.00(-9.09%)
Sep 21, 2020 0.0600 0.0600 0.0500 0.0550 975,454 -0.00(-8.33%)
Sep 18, 2020 0.0600 0.0600 0.0550 0.0600 789,091 +0.00(+9.09%)
Sep 17, 2020 0.0600 0.0600 0.0550 0.0550 688,000 -0.00(-8.33%)
Sep 16, 2020 0.0550 0.0600 0.0550 0.0600 781,550 +0.00(+0.00%)
Sep 15, 2020 0.0650 0.0650 0.0550 0.0600 626,000 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0700 0.0600 0.0600 1,319,791 +0.00(+0.00%)
Sep 11, 2020 0.0600 0.0650 0.0550 0.0600 2,071,966 +0.00(+9.09%)
Sep 10, 2020 0.0600 0.0650 0.0550 0.0550 2,223,701 -0.00(-8.33%)
Sep 09, 2020 0.0550 0.0600 0.0500 0.0600 1,018,135 +0.01(+20.00%)
Sep 08, 2020 0.0500 0.0500 0.0500 0.0500 313,054 -0.00(-9.09%)
Sep 04, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 03, 2020 0.0500 0.0500 0.0450 0.0500 1,009,525 +0.00(+0.00%)
Sep 02, 2020 0.0500 0.0500 0.0450 0.0500 621,800 +0.01(+11.11%)
Sep 01, 2020 0.0450 0.0500 0.0450 0.0450 1,120,009 +0.00(+0.00%)
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%)
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.