Pegasus Tel Inc (PK) (PTEL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -7.14285714286 | 0.0014 | 0.0014 | 0.0011 | 987518 | 0.00125384 | CS |
| 4 | 5.0E-5 | 4 | 0.00125 | 0.00155 | 0.0011 | 1383881 | 0.00135365 | CS |
| 12 | -5.0E-5 | -3.7037037037 | 0.00135 | 0.00155 | 0.000825 | 1806668 | 0.00129109 | CS |
| 26 | 0.0002 | 18.1818181818 | 0.0011 | 0.0019 | 0.000825 | 1401635 | 0.00129067 | CS |
| 52 | 0.001 | 333.333333333 | 0.0003 | 0.0019 | 0.0002 | 2132910 | 0.00111749 | CS |
| 156 | -0.0026 | -66.6666666667 | 0.0039 | 0.004 | 0.0002 | 1605358 | 0.00124232 | CS |
| 260 | 0.001 | 333.333333333 | 0.0003 | 0.0074 | 0.0001 | 4381784 | 0.0012608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.0013 | 5.0E-5 | 4.00 | 0.0013 | 0.0013 | 0.0011999 | 1000500 |
| 1735942980 | 0.00125 | 0 | 0.00 | 0.0011999 | 0.00125 | 0.0011 | 2237750 |
| 1735856700 | 0.00125 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.00115 | 1162350 |
| 1735683960 | 0.00125 | -0.00015 | -10.71 | 0.0014 | 0.0014 | 0.0011999 | 448972 |
| 1735597740 | 0.0014 | 5.0E-5 | 3.70 | 0.0014 | 0.0014 | 0.001325 | 101000 |
| 1735338000 | 0.00135 | -5.0E-5 | -3.57 | 0.00124 | 0.00135 | 0.0011 | 545000 |
| 1735251000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735078200 | 0.0014 | 5.0E-5 | 3.70 | 0.0013 | 0.0014 | 0.0011 | 3900000 |
| 1734992400 | 0.00135 | -5.0E-5 | -3.57 | 0.00135 | 0.00135 | 0.00135 | 8257 |
| 1734733200 | 0.0014 | -0.00015 | -9.68 | 0.0013 | 0.0014 | 0.0013 | 210000 |
| 1734647340 | 0.00155 | 0 | 0.00 | 0.00155 | 0.00155 | 0.00155 | 0 |
| 1734560940 | 0.00155 | 5.0E-5 | 3.33 | 0.0014 | 0.00155 | 0.0014 | 1437489 |
| 1734474360 | 0.0015 | 0.00015 | 11.11 | 0.0013 | 0.00155 | 0.0013 | 752798 |
| 1734388140 | 0.00135 | -5.0E-5 | -3.57 | 0.00135 | 0.0014 | 0.00135 | 5463330 |
| 1734128940 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 700 |
| 1734042480 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 696685 |
| 1733955900 | 0.0013 | 0 | 0.00 | 0.00125 | 0.0013 | 0.0011999 | 2410000 |
| 1733869200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1733782800 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1733523600 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0011999 | 1687674 |
| 1733437380 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1733350980 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0013 | 30000 |
| 1733264700 | 0.0013 | 5.0E-5 | 4.00 | 0.0013 | 0.0013 | 0.0013 | 1030000 |
| 1733178180 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0013 | 0.00125 | 3445970 |
| 1732919340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1732746540 | 0.0013 | 0.0001001 | 8.34 | 0.0011 | 0.0013 | 0.0011 | 1294996 |
| 1732659600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1732573200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1732314000 | 0.0011999 | -0.0001 | -7.69 | 0.0011 | 0.0011999 | 0.001 | 8281405 |
| 1732227900 | 0.0013 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011999 | 763891 |
| 1732141740 | 0.0013 | -0.0001 | -7.14 | 0.0011999 | 0.0014 | 0.001175 | 12830962 |
| 1732054800 | 0.0014 | 0 | 0.00 | 0.00135 | 0.0014 | 0.0011999 | 1691692 |
| 1731968640 | 0.0014 | 0 | 0.00 | 0.00135 | 0.0014 | 0.00135 | 480000 |
| 1731709260 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0014 | 0.0011 | 1827500 |
| 1731622800 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 20000 |
| 1731536760 | 0.0011 | 0.0001 | 10.00 | 0.00105 | 0.0013 | 0.00105 | 843111 |
| 1731450480 | 0.001 | -0.0003 | -23.08 | 0.0011999 | 0.0011999 | 0.001 | 1004744 |
| 1731363600 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 84000 |
| 1731104400 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1731018000 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1730931600 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0013 | 70000 |
| 1730845680 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0013 | 2627199 |
| 1730755620 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1730496420 | 0.0014 | 0.0003 | 27.27 | 0.0011 | 0.0014 | 0.0011 | 948282 |
| 1730409780 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 980000 |
| 1730323500 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011 | 0.0011 | 818001 |
| 1730237280 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1730150880 | 0.0011999 | -5.0E-5 | -4.00 | 0.001 | 0.0011999 | 0.000825 | 6391474 |
| 1729891500 | 0.00125 | -0.0001 | -7.41 | 0.00125 | 0.00125 | 0.001 | 2651500 |
| 1729805100 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1729718700 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1729632300 | 0.00135 | 0 | 0.00 | 0.0011999 | 0.00135 | 0.001 | 1065000 |
| 1729545600 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1729286400 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1729200000 | 0.00135 | -5.0E-5 | -3.57 | 0.0013 | 0.00135 | 0.0011999 | 1710000 |
| 1729114080 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1729027680 | 0.0014 | 5.0E-5 | 3.70 | 0.0014 | 0.0014 | 0.00135 | 115000 |
| 1728941220 | 0.00135 | -5.0E-5 | -3.57 | 0.00135 | 0.00135 | 0.00135 | 200000 |
| 1728681960 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1728595560 | 0.0014 | 5.0E-5 | 3.70 | 0.0013 | 0.0014 | 0.0013 | 10100 |
| 1728508800 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1728422400 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1728336000 | 0.00135 | -5.0E-5 | -3.57 | 0.00135 | 0.0014 | 0.00135 | 615000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
