Pegasus Tel Inc (PK) (PTEL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00015 | -12.5 | 0.0012 | 0.0012 | 0.001 | 770011 | 0.00105943 | CS |
| 4 | -5.0E-5 | -4.54545454545 | 0.0011 | 0.00136 | 0.0009 | 3917713 | 0.00110047 | CS |
| 12 | 0.00035 | 50 | 0.0007 | 0.0015 | 0.0004 | 3370567 | 0.00114993 | CS |
| 26 | 0.00075 | 250 | 0.0003 | 0.0015 | 0.0002 | 3010633 | 0.00102581 | CS |
| 52 | 0.0006 | 133.333333333 | 0.00045 | 0.0015 | 0.0002 | 2330724 | 0.00090934 | CS |
| 156 | 0.00045 | 75 | 0.0006 | 0.0074 | 0.0001 | 2887555 | 0.00226419 | CS |
| 260 | 0.00085 | 425 | 0.0002 | 0.0074 | 0.0001 | 4706305 | 0.00123473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.00105 | -0.00015 | -12.50 | 0.00109 | 0.0011999 | 0.001 | 1343999 |
| 1721078940 | 0.0011999 | 0.0001999 | 19.99 | 0.0011999 | 0.0011999 | 0.0011 | 350000 |
| 1720819200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 1851656 |
| 1720733280 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.001 | 60400 |
| 1720646880 | 0.0011 | 0 | 0.00 | 0.0010399 | 0.0011 | 0.0010399 | 1532000 |
| 1720560540 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.0011 | 56000 |
| 1720473600 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0011999 | 0.0011 | 987500 |
| 1720214640 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.00105 | 7995758 |
| 1720042140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719955740 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 3000000 |
| 1719868980 | 0.0011 | -0.0001 | -8.33 | 0.00105 | 0.0013 | 0.00105 | 7224996 |
| 1719610020 | 0.0011999 | 0.0001749 | 17.06 | 0.00105 | 0.0011999 | 0.00105 | 370000 |
| 1719523200 | 0.001025 | -0.0003 | -22.64 | 0.0011999 | 0.0011999 | 0.00095 | 10330300 |
| 1719437040 | 0.001325 | -3.5E-5 | -2.57 | 0.001325 | 0.001325 | 0.001325 | 10000 |
| 1719350880 | 0.00136 | 6.0E-5 | 4.62 | 0.0013 | 0.00136 | 0.0013 | 340000 |
| 1719264540 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 300000 |
| 1719005220 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.00115 | 11612396 |
| 1718918640 | 0.0011999 | 0.0001499 | 14.28 | 0.00105 | 0.0011999 | 0.00105 | 1625000 |
| 1718746140 | 0.00105 | -0.00015 | -12.50 | 0.0011 | 0.0011 | 0.0009 | 18955116 |
| 1718659680 | 0.0011999 | 0.0001499 | 14.28 | 0.0011999 | 0.0011999 | 0.0011999 | 999999 |
| 1718400300 | 0.00105 | 0 | 0.00 | 0.0011 | 0.0011 | 0.00105 | 1998300 |
| 1718314140 | 0.00105 | -5.0E-5 | -4.55 | 0.0011999 | 0.0011999 | 0.00095 | 11375000 |
| 1718227380 | 0.0011 | -0.0001 | -8.33 | 0.0013 | 0.0014 | 0.0011 | 1258000 |
| 1718141340 | 0.0011999 | -5.0E-5 | -4.00 | 0.0014 | 0.0015 | 0.0011999 | 3224200 |
| 1718054880 | 0.00125 | 0 | 0.00 | 0.0011 | 0.0014 | 0.0011 | 4631400 |
| 1717795800 | 0.00125 | -0.00015 | -10.71 | 0.0015 | 0.0015 | 0.00125 | 487777 |
| 1717709400 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.001 | 16684951 |
| 1717622460 | 0.0013 | 0.0002 | 18.18 | 0.0011 | 0.00135 | 0.0011 | 3788139 |
| 1717536360 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011999 | 0.00105 | 2093313 |
| 1717450140 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0013 | 0.0011 | 1441687 |
| 1717190940 | 0.0011 | -0.00015 | -12.00 | 0.0011999 | 0.00135 | 0.0011 | 5336211 |
| 1717104540 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0013 | 0.00125 | 3567000 |
| 1717018020 | 0.0013 | 5.0E-5 | 4.00 | 0.00125 | 0.00135 | 0.0011999 | 3733331 |
| 1716931740 | 0.00125 | -5.0E-5 | -3.85 | 0.00125 | 0.0013 | 0.00125 | 920000 |
| 1716585840 | 0.0013 | -0.0001 | -7.14 | 0.0011999 | 0.0014 | 0.0011999 | 1234000 |
| 1716499740 | 0.0014 | 0.0004 | 40.00 | 0.00115 | 0.0015 | 0.00115 | 8167332 |
| 1716412800 | 0.001 | -0.0003 | -23.08 | 0.0009 | 0.0011 | 0.0009 | 157143 |
| 1716326940 | 0.0013 | 0.00035 | 36.84 | 0.001 | 0.0014 | 0.0008 | 4127000 |
| 1716240180 | 0.00095 | 0.00015 | 18.75 | 0.00095 | 0.00095 | 0.00095 | 10000 |
| 1715981340 | 0.0008 | -0.0002 | -20.00 | 0.001 | 0.001 | 0.0008 | 2270000 |
| 1715894940 | 0.001 | 0.00035 | 53.85 | 0.0008 | 0.001 | 0.00074 | 5788304 |
| 1715808000 | 0.00065 | -5.0E-5 | -7.14 | 0.00071 | 0.0008 | 0.00065 | 965000 |
| 1715722140 | 0.0007 | 0 | 0.00 | 0.00064 | 0.0007 | 0.0004 | 884955 |
| 1715635200 | 0.0007 | 0.0002 | 40.00 | 0.0005999 | 0.0007 | 0.0005999 | 1100000 |
| 1715376000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1715289600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1715203200 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005 | 1520000 |
| 1715117340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 23809 |
| 1715030940 | 0.0005 | -0.0003 | -37.50 | 0.0005 | 0.0005 | 0.0005 | 107000 |
| 1714771800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1714685400 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1714599000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1714512600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1714425780 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1714166580 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 551100 |
| 1714080300 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1713993900 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1713907500 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1713821100 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1713561900 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1713475500 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1713389100 | 0.0008 | 0 | 0.00 | 0.0005999 | 0.0008 | 0.0004 | 150000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
