Pegasus Tel Inc (PK) (PTEL)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00024 | -7.64331210191 | 0.00314 | 0.0033 | 0.0027 | 443361 | 0.00309474 | CS |
| 4 | 0.0004 | 16 | 0.0025 | 0.0034 | 0.00228 | 1336830 | 0.00288856 | CS |
| 12 | 0.00166 | 133.870967742 | 0.00124 | 0.0034 | 0.0011 | 1706918 | 0.00244013 | CS |
| 26 | 0.00148 | 104.225352113 | 0.00142 | 0.0034 | 0.000825 | 1656589 | 0.00193515 | CS |
| 52 | 0.0024 | 480 | 0.0005 | 0.0034 | 0.0004 | 2152068 | 0.00143298 | CS |
| 156 | 0.0009 | 45 | 0.002 | 0.0034 | 0.0002 | 1612928 | 0.00120671 | CS |
| 260 | 0.0028 | 2800 | 0.0001 | 0.0074 | 0.0001 | 4288367 | 0.00129363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0028999 | 0 | 0.00 | 0.0027 | 0.0028999 | 0.0027 | 42000 |
| 1742506200 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1742419800 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1742333400 | 0.0028999 | -0.0002 | -6.45 | 0.0031 | 0.0031 | 0.0028999 | 35000 |
| 1742246400 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0033 | 0.0028999 | 313625 |
| 1741987680 | 0.0031 | 0.0001 | 3.33 | 0.00314 | 0.0032 | 0.00295 | 981458 |
| 1741901340 | 0.003 | -0.0003 | -9.09 | 0.0028999 | 0.0032 | 0.0028999 | 1460000 |
| 1741814940 | 0.0033 | 0.00026 | 8.55 | 0.00315 | 0.00334 | 0.0028999 | 400003 |
| 1741728480 | 0.00304 | -0.00016 | -5.00 | 0.0034 | 0.0034 | 0.00304 | 2134365 |
| 1741641600 | 0.0032 | 0.0001 | 3.23 | 0.0031 | 0.00335 | 0.0031 | 1228765 |
| 1741386000 | 0.0031 | 0.0004 | 14.81 | 0.003 | 0.0031 | 0.003 | 7385351 |
| 1741300140 | 0.0027 | 0.0001 | 3.85 | 0.0027 | 0.003 | 0.0025 | 4122500 |
| 1741213440 | 0.0026 | 0.0002001 | 8.34 | 0.0025 | 0.0026 | 0.0025 | 607307 |
| 1741126800 | 0.0023999 | 0.0001 | 4.35 | 0.0025 | 0.0026 | 0.0023999 | 275000 |
| 1741040760 | 0.0023 | -0.00025 | -9.80 | 0.0023 | 0.0023 | 0.0023 | 1500 |
| 1740781260 | 0.00255 | -5.0E-5 | -1.92 | 0.0026 | 0.0027 | 0.0023 | 820000 |
| 1740695340 | 0.0026 | 0.0002001 | 8.34 | 0.0023 | 0.0028 | 0.0023 | 2735000 |
| 1740608400 | 0.0023999 | -5.0E-5 | -2.04 | 0.0023999 | 0.0023999 | 0.0023 | 65000 |
| 1740522480 | 0.00245 | 0.00015 | 6.52 | 0.00245 | 0.00245 | 0.00245 | 10000 |
| 1740435600 | 0.0023 | -0.0002 | -8.00 | 0.0023 | 0.0023 | 0.0023 | 500000 |
| 1740176400 | 0.0025 | -0.00019 | -7.06 | 0.0025 | 0.0025 | 0.00228 | 988074 |
| 1740090480 | 0.00269 | -0.00016 | -5.61 | 0.0028999 | 0.0028999 | 0.0023999 | 973741 |
| 1740003960 | 0.00285 | 0 | 0.00 | 0.0025 | 0.00285 | 0.0025 | 510000 |
| 1739917740 | 0.00285 | 0 | 0.00 | 0.0025 | 0.00285 | 0.0025 | 69489 |
| 1739572020 | 0.00285 | 0.0002 | 7.55 | 0.0026 | 0.00285 | 0.0023999 | 2515979 |
| 1739485320 | 0.00265 | -5.0E-5 | -1.85 | 0.0023 | 0.0027 | 0.0023 | 1297554 |
| 1739398920 | 0.0027 | 0.0001 | 3.85 | 0.0016 | 0.0027 | 0.0016 | 3049740 |
| 1739312940 | 0.0026 | -0.0001 | -3.70 | 0.0023999 | 0.0027 | 0.0023999 | 611691 |
| 1739226000 | 0.0027 | 5.0E-5 | 1.89 | 0.0023999 | 0.0028 | 0.0023999 | 241878 |
| 1738967160 | 0.00265 | -0.00015 | -5.36 | 0.0027 | 0.0028999 | 0.0026 | 1085833 |
| 1738880400 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.0028999 | 0.0023 | 587011 |
| 1738794000 | 0.0028999 | 0.0002499 | 9.43 | 0.0028 | 0.003 | 0.0025 | 1516689 |
| 1738708080 | 0.00265 | -5.0E-5 | -1.85 | 0.0028 | 0.003 | 0.00265 | 11968507 |
| 1738621740 | 0.0027 | 0.0002 | 8.00 | 0.00245 | 0.0027 | 0.00245 | 1266485 |
| 1738362000 | 0.0025 | 0.0005 | 25.00 | 0.00255 | 0.0026 | 0.0023 | 1274000 |
| 1738276080 | 0.002 | -0.0006 | -23.08 | 0.00245 | 0.00245 | 0.002 | 220000 |
| 1738189740 | 0.0026 | 0 | 0.00 | 0.0025 | 0.0026 | 0.0023 | 250000 |
| 1738103280 | 0.0026 | 0.0001 | 4.00 | 0.00255 | 0.0026 | 0.0023 | 5000000 |
| 1738016820 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0023999 | 2247561 |
| 1737757440 | 0.0025 | -0.0001 | -3.85 | 0.0026 | 0.0026 | 0.0023 | 960000 |
| 1737671220 | 0.0026 | 0.0002001 | 8.34 | 0.0025 | 0.0026 | 0.0023999 | 3240116 |
| 1737584640 | 0.0023999 | 0 | 0.00 | 0.0023 | 0.0025 | 0.0022 | 3515000 |
| 1737498540 | 0.0023999 | 0.0001 | 4.35 | 0.0022 | 0.0023999 | 0.00205 | 1513241 |
| 1737152880 | 0.0023 | 0.0005 | 27.78 | 0.00175 | 0.0023 | 0.00175 | 4322292 |
| 1737066420 | 0.0018 | 0.0003 | 20.00 | 0.0015 | 0.0018 | 0.0014499 | 2054996 |
| 1736979720 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.0014 | 5874566 |
| 1736893200 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736806800 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.00125 | 3373700 |
| 1736547720 | 0.0013 | 0 | 0.00 | 0.0013 | 0.00134 | 0.0013 | 156000 |
| 1736375340 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 200300 |
| 1736288940 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0015 | 0.0013 | 1011788 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
