기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pegasus Resources Inc | PEGA | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.19 | 0.19 | 0.215 | 0.195 | 0.19 |
PEGA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.175 | 0.215 | 0.175 | 0.1918917 | 55,945 | 0.02 | 11.43% |
1개월 | 0.22 | 0.22 | 0.16 | 0.1840798 | 67,399 | -0.025 | -11.36% |
3개월 | 0.195 | 0.25 | 0.16 | 0.1865368 | 89,557 | 0.00 | 0.00% |
6개월 | 0.17 | 0.28 | 0.14 | 0.1942143 | 96,373 | 0.025 | 14.71% |
1년 | 0.085 | 0.325 | 0.07 | 0.1901622 | 65,100 | 0.11 | 129.41% |
3년 | 0.05 | 0.325 | 0.01 | 0.0730767 | 213,968 | 0.145 | 290.00% |
5년 | 0.05 | 0.325 | 0.01 | 0.0709085 | 233,034 | 0.145 | 290.00% |
PEGA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.215 | 0.19 | 75,862 |
10 5월(5) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 44,409 |
09 5월(5) 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.21 | 0.19 | 72,435 |
08 5월(5) 2024 | 0.20 | 0.015 | 8.11% | 0.19 | 0.20 | 0.18 | 101,811 |
07 5월(5) 2024 | 0.185 | 0.005 | 2.78% | 0.175 | 0.19 | 0.175 | 24,345 |
04 5월(5) 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 36,724 |
03 5월(5) 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.175 | 0.17 | 16,750 |
02 5월(5) 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 85,652 |
01 5월(5) 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.165 | 62,937 |
30 4월(4) 2024 | 0.18 | 0.005 | 2.86% | 0.17 | 0.18 | 0.17 | 92,814 |
27 4월(4) 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
26 4월(4) 2024 | 0.175 | -0.015 | -7.89% | 0.18 | 0.18 | 0.16 | 307,371 |
25 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.195 | 0.19 | 17,268 |
24 4월(4) 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.19 | 0.18 | 60,197 |
23 4월(4) 2024 | 0.18 | -0.005 | -2.70% | 0.19 | 0.19 | 0.175 | 61,922 |
20 4월(4) 2024 | 0.185 | -0.005 | -2.63% | 0.20 | 0.20 | 0.185 | 55,107 |
19 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.195 | 0.19 | 23,937 |
18 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.185 | 38,643 |
17 4월(4) 2024 | 0.195 | -0.01 | -4.88% | 0.205 | 0.205 | 0.195 | 26,378 |
16 4월(4) 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.205 | 0.185 | 43,541 |
13 4월(4) 2024 | 0.195 | -0.02 | -9.30% | 0.22 | 0.22 | 0.195 | 155,077 |
12 4월(4) 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.22 | 0.21 | 118,041 |