Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PEGA )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0750 0.0800 0.0750 0.0800 439,200 +0.01(+6.67%)
Oct 28, 2021 0.0850 0.0850 0.0750 0.0750 237,325 -0.01(-11.76%)
Oct 27, 2021 0.0900 0.0900 0.0800 0.0850 596,655 -0.00(-5.56%)
Oct 26, 2021 0.0950 0.0900 431,523 -0.01(-10.00%)
Oct 25, 2021 0.0950 0.1000 0.0900 0.1000 1,347,560 +0.01(+5.26%)
Oct 22, 2021 0.0950 0.1000 0.0850 0.0950 2,121,519 +0.00(+0.00%)
Oct 21, 2021 0.0850 0.0950 0.0850 0.0950 3,255,750 +0.01(+11.76%)
Oct 20, 2021 0.0750 0.0850 0.0750 0.0850 3,842,100 +0.01(+21.43%)
Oct 19, 2021 0.0700 0.0750 0.0650 0.0700 1,027,500 -0.00(-6.67%)
Oct 18, 2021 0.0700 0.0750 0.0700 0.0750 1,943,138 +0.00(+7.14%)
Oct 15, 2021 0.0650 0.0700 0.0650 0.0700 456,500 +0.01(+7.69%)
Oct 14, 2021 0.0600 0.0650 0.0600 0.0650 1,266,500 +0.01(+18.18%)
Oct 13, 2021 0.0550 0.0600 0.0550 0.0550 189,333 -0.00(-8.33%)
Oct 12, 2021 0.0600 0.0650 0.0600 0.0600 466,416 +0.00(+0.00%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 07, 2021 0.0800 0.0800 0.0650 0.0650 5,290,855 -0.01(-7.14%)
Oct 06, 2021 0.0700 0.0750 0.0700 0.0700 215,000 -0.00(-6.67%)
Oct 05, 2021 0.0700 0.0750 0.0700 0.0750 258,500 +0.00(+0.00%)
Oct 04, 2021 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+7.14%)
Oct 01, 2021 0.0600 0.0700 0.0600 0.0700 644,400 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0700 0.0650 0.0700 49,500 +0.00(+0.00%)
Sep 29, 2021 0.0700 0.0700 0.0650 0.0700 315,125 +0.00(+0.00%)
Sep 28, 2021 0.0750 0.0750 0.0700 0.0700 1,155,125 -0.01(-12.50%)
Sep 27, 2021 0.0800 0.0800 0.0750 0.0800 169,400 +0.00(+0.00%)
Sep 24, 2021 0.0850 0.0850 0.0750 0.0800 1,107,000 +0.01(+6.67%)
Sep 23, 2021 0.0750 0.0800 0.0750 0.0750 1,668,500 +0.00(+0.00%)
Sep 22, 2021 0.0650 0.0750 0.0650 0.0750 1,388,962 +0.00(+7.14%)
Sep 21, 2021 0.0650 0.0700 0.0650 0.0700 212,726 +0.01(+7.69%)
Sep 20, 2021 0.0750 0.0750 0.0650 0.0650 978,213 -0.01(-18.75%)
Sep 17, 2021 0.0650 0.0800 0.0650 0.0800 5,608,459 +0.02(+33.33%)
Sep 16, 2021 0.0600 0.0700 0.0600 0.0600 1,851,187 +0.00(+0.00%)
Sep 15, 2021 0.0450 0.0600 0.0450 0.0600 792,000 +0.02(+50.00%)
Sep 14, 2021 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Sep 13, 2021 0.0450 0.0450 0.0400 0.0400 143,274 +0.00(+0.00%)
Sep 10, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 09, 2021 0.0400 0.0400 0.0350 0.0400 224,012 +0.00(+0.00%)
Sep 08, 2021 0.0400 0.0400 0.0400 0.0400 215,028 +0.00(+0.00%)
Sep 07, 2021 0.0400 0.0400 0.0400 0.0400 10,020 -0.00(-11.11%)
Sep 03, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 01, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 31, 2021 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Aug 30, 2021 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Aug 23, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 19, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2021 0.0450 0.0450 0.0450 0.0450 52,030 +0.00(+0.00%)
Aug 17, 2021 0.0450 0.0450 0.0450 0.0450 28,000 -0.01(-10.00%)
Aug 16, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Aug 13, 2021 0.0450 0.0450 0.0450 0.0450 90,388 +0.00(+0.00%)
Aug 12, 2021 0.0450 0.0450 0.0400 0.0450 77,900 +0.00(+0.00%)
Aug 11, 2021 0.0450 0.0450 0.0450 0.0450 190,000 +0.00(+12.50%)
Aug 10, 2021 0.0400 0.0450 0.0400 0.0400 227,000 +0.00(+0.00%)
Aug 09, 2021 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Aug 06, 2021 0.0350 0.0400 0.0350 0.0400 47,500 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.