OTC Markets OTCPK - Delayed Quote USD

Pegasus Tel, Inc. (PTEL)

0.0019

-0.0002

(-9.30%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0019	0.0022	0.0017	0.0019	0.0019	2,605,749
Jun 12, 2025	0.0023	0.0023	0.0016	0.0022	0.0022	7,122,393
Jun 11, 2025	0.0022	0.0026	0.0018	0.0025	0.0025	993,545
Jun 10, 2025	0.0022	0.0026	0.0022	0.0026	0.0026	170,569
Jun 9, 2025	0.0021	0.0022	0.0019	0.0021	0.0021	308,700
Jun 6, 2025	0.0018	0.0023	0.0018	0.0022	0.0022	285,560
Jun 5, 2025	0.0020	0.0022	0.0019	0.0022	0.0022	1,824,998
Jun 4, 2025	0.0023	0.0023	0.0022	0.0022	0.0022	277,503
Jun 3, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jun 2, 2025	0.0027	0.0027	0.0023	0.0023	0.0023	133,899
May 30, 2025	0.0020	0.0027	0.0018	0.0022	0.0022	2,473,753
May 29, 2025	0.0020	0.0022	0.0020	0.0022	0.0022	19,997
May 28, 2025	0.0021	0.0024	0.0021	0.0024	0.0024	841,428
May 27, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 23, 2025	0.0027	0.0027	0.0021	0.0021	0.0021	115,000
May 22, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	5,000
May 21, 2025	0.0024	0.0027	0.0021	0.0021	0.0021	1,357,460
May 20, 2025	0.0021	0.0027	0.0021	0.0027	0.0027	1,799,500
May 19, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	-
May 16, 2025	0.0021	0.0027	0.0021	0.0024	0.0024	40,500
May 15, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 14, 2025	0.0020	0.0029	0.0016	0.0028	0.0028	4,027,653
May 13, 2025	0.0020	0.0024	0.0017	0.0022	0.0022	5,489,461
May 12, 2025	0.0024	0.0024	0.0024	0.0024	0.0024	16,000
May 9, 2025	0.0018	0.0024	0.0017	0.0024	0.0024	330,000
May 8, 2025	0.0024	0.0024	0.0017	0.0024	0.0024	6,132,180
May 7, 2025	0.0020	0.0024	0.0016	0.0024	0.0024	2,981,000
May 6, 2025	0.0018	0.0025	0.0018	0.0025	0.0025	4,040,000
May 5, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	70,003
May 2, 2025	0.0026	0.0029	0.0025	0.0027	0.0027	550,545
May 1, 2025	0.0027	0.0028	0.0026	0.0026	0.0026	273,451
Apr 30, 2025	0.0029	0.0029	0.0027	0.0027	0.0027	435,090
Apr 29, 2025	0.0027	0.0027	0.0023	0.0027	0.0027	868,190
Apr 28, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	282,500
Apr 25, 2025	0.0021	0.0027	0.0018	0.0025	0.0025	1,422,527
Apr 24, 2025	0.0024	0.0030	0.0021	0.0030	0.0030	1,204,376
Apr 23, 2025	0.0023	0.0025	0.0023	0.0025	0.0025	1,410,000
Apr 22, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 21, 2025	0.0020	0.0026	0.0018	0.0025	0.0025	4,040,792
Apr 17, 2025	0.0025	0.0025	0.0020	0.0020	0.0020	2,495,109
Apr 16, 2025	0.0022	0.0023	0.0021	0.0023	0.0023	320,000
Apr 15, 2025	0.0026	0.0027	0.0022	0.0022	0.0022	164,337
Apr 14, 2025	0.0027	0.0027	0.0020	0.0027	0.0027	1,730,867
Apr 11, 2025	0.0025	0.0028	0.0025	0.0028	0.0028	429,000
Apr 10, 2025	0.0029	0.0029	0.0021	0.0026	0.0026	1,971,177
Apr 9, 2025	0.0028	0.0031	0.0023	0.0029	0.0029	3,291,695
Apr 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 7, 2025	0.0031	0.0031	0.0026	0.0030	0.0030	3,856,618
Apr 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 3, 2025	0.0030	0.0031	0.0030	0.0030	0.0030	1,974,900
Apr 2, 2025	0.0032	0.0032	0.0025	0.0026	0.0026	1,565,077
Apr 1, 2025	0.0028	0.0030	0.0028	0.0029	0.0029	233,279
Mar 31, 2025	0.0027	0.0031	0.0025	0.0031	0.0031	668,900
Mar 28, 2025	0.0027	0.0029	0.0026	0.0029	0.0029	448,500
Mar 27, 2025	0.0024	0.0029	0.0024	0.0029	0.0029	166,500
Mar 26, 2025	0.0026	0.0031	0.0024	0.0029	0.0029	889,087
Mar 25, 2025	0.0027	0.0030	0.0026	0.0026	0.0026	692,000
Mar 24, 2025	0.0029	0.0033	0.0029	0.0030	0.0030	90,055
Mar 21, 2025	0.0027	0.0029	0.0027	0.0029	0.0029	42,000
Mar 20, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
Mar 19, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
Mar 18, 2025	0.0031	0.0031	0.0029	0.0029	0.0029	35,000
Mar 17, 2025	0.0031	0.0033	0.0029	0.0031	0.0031	313,625
Mar 14, 2025	0.0031	0.0032	0.0030	0.0031	0.0031	981,458
Mar 13, 2025	0.0029	0.0032	0.0029	0.0030	0.0030	1,460,000
Mar 12, 2025	0.0032	0.0033	0.0029	0.0033	0.0033	400,003
Mar 11, 2025	0.0034	0.0034	0.0030	0.0030	0.0030	2,134,365
Mar 10, 2025	0.0031	0.0033	0.0031	0.0032	0.0032	1,228,765
Mar 7, 2025	0.0030	0.0031	0.0030	0.0031	0.0031	7,385,351
Mar 6, 2025	0.0027	0.0030	0.0025	0.0027	0.0027	4,122,500
Mar 5, 2025	0.0025	0.0026	0.0025	0.0026	0.0026	607,307
Mar 4, 2025	0.0025	0.0026	0.0024	0.0024	0.0024	275,000
Mar 3, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	1,500
Feb 28, 2025	0.0026	0.0027	0.0023	0.0026	0.0026	820,000
Feb 27, 2025	0.0023	0.0028	0.0023	0.0026	0.0026	2,735,000
Feb 26, 2025	0.0024	0.0024	0.0023	0.0024	0.0024	65,000
Feb 25, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	10,000
Feb 24, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	500,000
Feb 21, 2025	0.0025	0.0025	0.0023	0.0025	0.0025	988,074
Feb 20, 2025	0.0029	0.0029	0.0024	0.0027	0.0027	973,741
Feb 19, 2025	0.0025	0.0029	0.0025	0.0029	0.0029	510,000
Feb 18, 2025	0.0025	0.0029	0.0025	0.0029	0.0029	69,489
Feb 14, 2025	0.0026	0.0029	0.0024	0.0029	0.0029	2,515,979
Feb 13, 2025	0.0023	0.0027	0.0023	0.0026	0.0026	1,297,554
Feb 12, 2025	0.0016	0.0027	0.0016	0.0027	0.0027	3,049,740
Feb 11, 2025	0.0024	0.0027	0.0024	0.0026	0.0026	611,691
Feb 10, 2025	0.0024	0.0028	0.0024	0.0027	0.0027	241,878
Feb 7, 2025	0.0027	0.0029	0.0026	0.0026	0.0026	1,085,833
Feb 6, 2025	0.0029	0.0029	0.0023	0.0028	0.0028	587,011
Feb 5, 2025	0.0028	0.0030	0.0025	0.0029	0.0029	1,516,689
Feb 4, 2025	0.0028	0.0030	0.0026	0.0026	0.0026	11,968,507
Feb 3, 2025	0.0025	0.0027	0.0025	0.0027	0.0027	1,266,485
Jan 31, 2025	0.0026	0.0026	0.0023	0.0025	0.0025	1,274,000
Jan 30, 2025	0.0025	0.0025	0.0020	0.0020	0.0020	220,000
Jan 29, 2025	0.0025	0.0026	0.0023	0.0026	0.0026	250,000
Jan 28, 2025	0.0026	0.0026	0.0023	0.0026	0.0026	5,000,000
Jan 27, 2025	0.0025	0.0025	0.0024	0.0025	0.0025	2,247,561
Jan 24, 2025	0.0026	0.0026	0.0023	0.0025	0.0025	960,000
Jan 23, 2025	0.0025	0.0026	0.0024	0.0026	0.0026	3,240,116
Jan 22, 2025	0.0023	0.0025	0.0022	0.0024	0.0024	3,515,000
Jan 21, 2025	0.0022	0.0024	0.0021	0.0024	0.0024	1,513,241
Jan 17, 2025	0.0018	0.0023	0.0018	0.0023	0.0023	4,322,292
Jan 16, 2025	0.0015	0.0018	0.0014	0.0018	0.0018	2,054,996
Jan 15, 2025	0.0014	0.0015	0.0014	0.0015	0.0015	5,874,566
Jan 14, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 13, 2025	0.0013	0.0014	0.0012	0.0014	0.0014	3,373,700
Jan 10, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	156,000
Jan 8, 2025	0.0014	0.0014	0.0013	0.0013	0.0013	200,300
Jan 7, 2025	0.0013	0.0015	0.0013	0.0014	0.0014	1,011,788
Jan 6, 2025	0.0013	0.0013	0.0012	0.0013	0.0013	1,000,500
Jan 3, 2025	0.0012	0.0012	0.0011	0.0012	0.0012	2,237,750
Jan 2, 2025	0.0012	0.0013	0.0012	0.0012	0.0012	1,162,350
Dec 31, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	448,972
Dec 30, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	101,000
Dec 27, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	545,000
Dec 26, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 24, 2024	0.0013	0.0014	0.0011	0.0014	0.0014	3,900,000
Dec 23, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	8,257
Dec 20, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	210,000
Dec 19, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 18, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	1,437,489
Dec 17, 2024	0.0013	0.0016	0.0013	0.0015	0.0015	752,798
Dec 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	5,463,330
Dec 13, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	700
Dec 12, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	696,685
Dec 11, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,410,000
Dec 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 9, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 6, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	1,687,674
Dec 5, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Dec 4, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	30,000
Dec 3, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,030,000
Dec 2, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	3,445,970
Nov 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 27, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	1,294,996
Nov 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 22, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	8,281,405
Nov 21, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	763,891
Nov 20, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	12,830,962
Nov 19, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	1,691,692
Nov 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	480,000
Nov 15, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	1,827,500
Nov 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	20,000
Nov 13, 2024	0.0010	0.0013	0.0010	0.0011	0.0011	843,111
Nov 12, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	1,004,744
Nov 11, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	84,000
Nov 8, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 7, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 6, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	70,000
Nov 5, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	2,627,199
Nov 4, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Nov 1, 2024	0.0011	0.0014	0.0011	0.0014	0.0014	948,282
Oct 31, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	980,000
Oct 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	818,001
Oct 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Oct 28, 2024	0.0010	0.0012	0.0008	0.0012	0.0012	6,391,474
Oct 25, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	2,651,500
Oct 24, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 23, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 22, 2024	0.0012	0.0014	0.0010	0.0014	0.0014	1,065,000
Oct 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 17, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	1,710,000
Oct 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	115,000
Oct 14, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	200,000
Oct 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 10, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	10,100
Oct 9, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 8, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Oct 7, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	615,000
Oct 4, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	615,000
Oct 3, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	200,000
Oct 2, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	385,000
Oct 1, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	2,207,307
Sep 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	15,000
Sep 27, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 25, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sep 24, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	50,000
Sep 23, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,000
Sep 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Sep 19, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	82,000
Sep 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Sep 17, 2024	0.0015	0.0015	0.0012	0.0014	0.0014	2,899,998
Sep 16, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	110,000
Sep 13, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Sep 12, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Sep 11, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Sep 10, 2024	0.0017	0.0018	0.0017	0.0018	0.0018	500,000
Sep 9, 2024	0.0016	0.0017	0.0014	0.0014	0.0014	1,712,178
Sep 6, 2024	0.0013	0.0017	0.0013	0.0016	0.0016	1,624,999
Sep 5, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Sep 4, 2024	0.0016	0.0016	0.0013	0.0013	0.0013	4,542,644
Sep 3, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	100,000
Aug 30, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	999,999
Aug 29, 2024	0.0016	0.0018	0.0014	0.0014	0.0014	2,080,000
Aug 28, 2024	0.0015	0.0017	0.0011	0.0016	0.0016	3,122,185
Aug 27, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	2,839,000
Aug 26, 2024	0.0014	0.0015	0.0012	0.0015	0.0015	1,426,000
Aug 23, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	3,395,862
Aug 22, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Aug 21, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	1,250,000
Aug 20, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	1,556,638
Aug 19, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	1,299,999
Aug 16, 2024	0.0011	0.0013	0.0010	0.0013	0.0013	1,070,000
Aug 15, 2024	0.0012	0.0013	0.0011	0.0011	0.0011	3,199,999
Aug 14, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	530,000
Aug 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	250,000
Aug 12, 2024	0.0011	0.0014	0.0010	0.0013	0.0013	3,749,997
Aug 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	202,637
Aug 8, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 7, 2024	0.0011	0.0013	0.0010	0.0013	0.0013	3,458,000
Aug 6, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	782,363
Aug 5, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,182,365
Aug 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	860,000
Aug 1, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	34,000
Jul 31, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,748,081
Jul 30, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500,000
Jul 29, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	215,000
Jul 26, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	64,000
Jul 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	110,000
Jul 24, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	500,000
Jul 23, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	1,535,000
Jul 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	520,000
Jul 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	130,000
Jul 18, 2024	0.0012	0.0015	0.0012	0.0013	0.0013	1,067,500
Jul 17, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,142,500
Jul 16, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	1,343,999
Jul 15, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	350,000
Jul 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,851,656
Jul 11, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	60,400
Jul 10, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,532,000
Jul 9, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	56,000
Jul 8, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	987,500
Jul 5, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	7,995,758
Jul 3, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jul 2, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,000,000
Jul 1, 2024	0.0010	0.0013	0.0010	0.0011	0.0011	7,224,996
Jun 28, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	370,000
Jun 27, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	10,330,300
Jun 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Jun 25, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	340,000
Jun 24, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	300,000
Jun 21, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	11,612,396
Jun 20, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	1,625,000
Jun 18, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	18,955,116
Jun 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	999,999
Jun 14, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	1,998,300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pegasus Tel, Inc. (PTEL)