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

(TSV: PEGA )

0.1850 -0.0050 (-2.63%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Apr 28, 2023 0.1200 0.1200 0.0900 0.1100 51,000 -0.03(-21.43%)
Apr 26, 2023 0.1400 0 +0.12(+833.33%)
Apr 25, 2023 0.0150 0.0150 0.0150 0.0150 311,000 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0150 0.0150 0.0150 250,000 +0.00(+0.00%)
Apr 21, 2023 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Apr 20, 2023 0.0150 0.0200 0.0150 0.0150 383,000 -0.01(-25.00%)
Apr 19, 2023 0.0200 0.0200 0.0200 0.0200 250,000 +0.01(+33.33%)
Apr 18, 2023 0.0150 0.0150 0.0150 0.0150 878,500 +0.00(+0.00%)
Apr 17, 2023 0.0150 0.0150 0.0150 0.0150 73,000 +0.00(+0.00%)
Apr 13, 2023 0.0150 500 +0.00(+0.00%)
Apr 12, 2023 0.0150 0.0150 0.0150 0.0150 2,406 +0.00(+0.00%)
Apr 10, 2023 0.0150 0 +0.00(+0.00%)
Apr 06, 2023 0.0150 0 -0.01(-25.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 69,141 -0.01(-20.00%)
Apr 04, 2023 0.0200 0.0250 0.0200 0.0250 117,512 +0.01(+25.00%)
Mar 31, 2023 0.0200 0 +0.01(+33.33%)
Mar 30, 2023 0.0200 0.0200 0.0150 0.0150 29,000 -0.01(-25.00%)
Mar 29, 2023 0.0200 0.0200 0.0200 0.0200 10,766 +0.00(+0.00%)
Mar 28, 2023 0.0200 0.0250 0.0200 0.0200 578,000 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0200 0.0200 0.0200 119,150 +0.00(+0.00%)
Mar 24, 2023 0.0200 0.0200 0.0200 0.0200 215,000 +0.00(+0.00%)
Mar 23, 2023 0.0200 0.0200 0.0200 0.0200 9,750 -0.01(-20.00%)
Mar 17, 2023 0.0250 0 +0.00(+0.00%)
Mar 16, 2023 0.0250 0.0250 0.0250 0.0250 7,540 +0.00(+0.00%)
Mar 14, 2023 0.0250 0 +0.00(+0.00%)
Mar 13, 2023 0.0250 0.0250 0.0250 0.0250 182,625 -0.00(-16.67%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Mar 09, 2023 0.0300 0.0300 0.0300 0.0300 27,850 +0.00(+0.00%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 808,000 +0.00(+0.00%)
Mar 07, 2023 0.0350 0.0350 0.0300 0.0300 341,571 +0.00(+0.00%)
Mar 06, 2023 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 02, 2023 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Feb 27, 2023 0.0300 0 +0.00(+0.00%)
Feb 24, 2023 0.0350 0.0350 0.0300 0.0300 127,000 -0.01(-14.29%)
Feb 23, 2023 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 21, 2023 0.0350 0 +0.01(+16.67%)
Feb 17, 2023 0.0300 0 -0.01(-14.29%)
Feb 16, 2023 0.0300 0.0350 0.0300 0.0350 52,069 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 14, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0350 0.0300 0.0350 62,000 +0.01(+40.00%)
Feb 10, 2023 0.0300 0.0300 0.0250 0.0250 7,090 -0.00(-16.67%)
Feb 09, 2023 0.0300 0.0300 0.0300 0.0300 405,000 -0.01(-14.29%)
Feb 08, 2023 0.0350 0.0350 0.0350 0.0350 182,350 +0.00(+0.00%)
Feb 07, 2023 0.0400 0.0400 0.0350 0.0350 513,000 +0.00(+0.00%)
Feb 06, 2023 0.0350 0.0400 0.0350 0.0350 346,000 +0.00(+0.00%)
Feb 03, 2023 0.0300 0.0350 0.0300 0.0350 378,000 +0.01(+16.67%)
Feb 02, 2023 0.0300 0.0300 0.0250 0.0300 921,499 +0.00(+20.00%)
Feb 01, 2023 0.0200 0.0250 0.0200 0.0250 806,825 +0.01(+25.00%)
Jan 31, 2023 0.0150 0.0200 0.0150 0.0200 579,000 +0.00(+0.00%)
Jan 30, 2023 0.0200 0.0200 0.0200 0.0200 173,187 +0.00(+0.00%)
Jan 27, 2023 0.0250 0.0250 0.0200 0.0200 222,525 +0.00(+0.00%)
Jan 26, 2023 0.0150 0.0200 0.0150 0.0200 1,473,000 +0.01(+33.33%)
Jan 25, 2023 0.0150 0.0200 0.0150 0.0150 49,676 -0.01(-25.00%)
Jan 24, 2023 0.0200 0.0200 0.0200 0.0200 5,800 +0.00(+0.00%)
Jan 23, 2023 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0200 0.0200 0.0200 102,580 +0.00(+0.00%)
Jan 19, 2023 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jan 18, 2023 0.0200 0.0200 0.0150 0.0200 633,000 +0.00(+0.00%)
Jan 17, 2023 0.0200 0.0200 0.0200 0.0200 501,000 +0.00(+0.00%)
Jan 16, 2023 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-20.00%)
Jan 13, 2023 0.0250 0.0250 0.0250 0.0250 100,500 +0.00(+0.00%)
Jan 12, 2023 0.0250 0.0250 0.0250 0.0250 4,670 +0.01(+25.00%)
Jan 11, 2023 0.0200 0.0200 0.0200 0.0200 155,000 +0.00(+0.00%)
Jan 09, 2023 0.0200 0 +0.00(+0.00%)
Jan 06, 2023 0.0200 0.0200 0.0200 0.0200 278,356 +0.00(+0.00%)
Jan 05, 2023 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Jan 03, 2023 0.0200 0 +0.00(+0.00%)
Dec 30, 2022 0.0200 0 +0.00(+0.00%)
Dec 29, 2022 0.0200 0.0200 0.0200 0.0200 46,500 +0.00(+0.00%)
Dec 28, 2022 0.0200 0.0200 0.0200 0.0200 842,851 -0.01(-20.00%)
Dec 20, 2022 0.0250 0 +0.01(+25.00%)
Dec 19, 2022 0.0250 0.0250 0.0200 0.0200 79,240 -0.01(-20.00%)
Dec 16, 2022 0.0250 0.0250 0.0250 0.0250 62,010 -0.00(-16.67%)
Dec 15, 2022 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Dec 14, 2022 0.0250 0.0250 0.0250 0.0250 59,000 +0.00(+0.00%)
Dec 13, 2022 0.0250 0.0250 0.0250 0.0250 9,025 -0.00(-16.67%)
Dec 12, 2022 0.0250 0.0300 0.0250 0.0300 48,050 +0.00(+20.00%)
Dec 09, 2022 0.0250 0.0250 0.0250 0.0250 106,500 +0.00(+0.00%)
Dec 08, 2022 0.0250 0.0250 0.0250 0.0250 72,001 +0.00(+0.00%)
Dec 07, 2022 0.0250 0.0250 0.0200 0.0250 102,000 +0.00(+0.00%)
Dec 05, 2022 0.0250 0 +0.00(+0.00%)
Dec 02, 2022 0.0250 0.0300 0.0250 0.0250 122,003 +0.00(+0.00%)
Dec 01, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 30, 2022 0.0200 0.0250 0.0200 0.0250 88,588 +0.00(+0.00%)
Nov 29, 2022 0.0300 0.0300 0.0200 0.0250 256,666 +0.00(+0.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 63,001 -0.00(-16.67%)
Nov 25, 2022 0.0300 0.0300 0.0200 0.0300 376,290 +0.00(+0.00%)
Nov 24, 2022 0.0250 0.0300 0.0250 0.0300 47,209 +0.00(+20.00%)
Nov 23, 2022 0.0250 0.0250 0.0250 0.0250 239,000 +0.00(+0.00%)
Nov 22, 2022 0.0250 0.0250 0.0250 0.0250 331,200 -0.00(-16.67%)
Nov 21, 2022 0.0250 0.0300 0.0250 0.0300 22,450 +0.00(+0.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 60,491 +0.00(+20.00%)
Nov 17, 2022 0.0250 0.0250 0.0250 0.0250 315,800 +0.00(+0.00%)
Nov 16, 2022 0.0250 0.0250 0.0250 0.0250 895,011 +0.00(+0.00%)
Nov 15, 2022 0.0250 0.0250 0.0250 0.0250 79,700 -0.00(-16.67%)
Nov 14, 2022 0.0300 0.0300 0.0300 0.0300 63,050 +0.00(+20.00%)
Nov 11, 2022 0.0250 0.0250 0.0250 0.0250 5,667 -0.00(-16.67%)
Nov 10, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 08, 2022 0.0300 0 +0.00(+20.00%)
Nov 07, 2022 0.0250 0.0300 0.0250 0.0250 6,869 -0.00(-16.67%)
Nov 04, 2022 0.0300 0.0300 0.0300 0.0300 21,013 +0.00(+0.00%)
Nov 03, 2022 0.0250 0.0300 0.0250 0.0300 117,008 +0.00(+0.00%)
Nov 01, 2022 0.0300 250 +0.00(+0.00%)
Oct 31, 2022 0.0300 0.0300 0.0300 0.0300 109,700 +0.00(+0.00%)
Oct 28, 2022 0.0300 0.0300 0.0300 0.0300 50,009 +0.00(+0.00%)
Oct 27, 2022 0.0350 0.0350 0.0300 0.0300 18,250 +0.00(+0.00%)
Oct 26, 2022 0.0350 0.0350 0.0300 0.0300 25,500 -0.01(-14.29%)
Oct 25, 2022 0.0350 0.0350 0.0300 0.0350 287,185 +0.01(+16.67%)
Oct 24, 2022 0.0300 0.0300 0.0300 0.0300 160,740 -0.01(-14.29%)
Oct 21, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Oct 20, 2022 0.0300 0.0300 0.0300 0.0300 102,500 +0.00(+0.00%)
Oct 19, 2022 0.0300 0.0300 0.0300 0.0300 30,195 +0.00(+0.00%)
Oct 18, 2022 0.0300 0.0300 0.0300 0.0300 1,140,827 +0.00(+0.00%)
Oct 17, 2022 0.0350 0.0350 0.0300 0.0300 2,835,797 -0.01(-14.29%)
Oct 14, 2022 0.0400 0.0400 0.0350 0.0350 893,464 -0.00(-12.50%)
Oct 13, 2022 0.0400 0.0400 0.0400 0.0400 15,300 +0.00(+0.00%)
Oct 11, 2022 0.0400 163 +0.00(+0.00%)
Oct 07, 2022 0.0400 0 +0.00(+0.00%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 1,075 -0.00(-11.11%)
Oct 04, 2022 0.0450 0 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0450 0.0450 0.0450 19,031 +0.00(+12.50%)
Sep 30, 2022 0.0400 0.0400 0.0400 0.0400 31,561 +0.00(+0.00%)
Sep 29, 2022 0.0400 0.0400 0.0400 0.0400 52,512 +0.00(+0.00%)
Sep 28, 2022 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Sep 27, 2022 0.0400 0.0450 0.0400 0.0450 1,070,632 +0.00(+0.00%)
Sep 26, 2022 0.0450 0.0450 0.0450 0.0450 3,195 +0.00(+12.50%)
Sep 23, 2022 0.0450 0.0450 0.0400 0.0400 341,333 +0.00(+0.00%)
Sep 22, 2022 0.0500 0.0500 0.0400 0.0400 84,740 -0.00(-11.11%)
Sep 21, 2022 0.0500 0.0500 0.0450 0.0450 106,550 +0.00(+0.00%)
Sep 20, 2022 0.0500 0.0500 0.0400 0.0450 920,917 -0.01(-18.18%)
Sep 19, 2022 0.0550 0.0550 0.0500 0.0550 31,600 +0.00(+10.00%)
Sep 16, 2022 0.0450 0.0500 0.0450 0.0500 150,441 +0.00(+0.00%)
Sep 15, 2022 0.0550 0.0550 0.0500 0.0500 130,698 +0.00(+0.00%)
Sep 14, 2022 0.0550 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Sep 13, 2022 0.0600 0.0600 0.0500 0.0500 197,278 -0.00(-9.09%)
Sep 12, 2022 0.0550 0.0600 0.0550 0.0550 694,095 -0.00(-8.33%)
Sep 09, 2022 0.0600 0.0600 0.0550 0.0600 107,886 -0.01(-7.69%)
Sep 08, 2022 0.0650 0.0650 0.0600 0.0650 137,566 +0.01(+8.33%)
Sep 07, 2022 0.0600 0.0600 0.0550 0.0600 86,340 -0.01(-7.69%)
Sep 06, 2022 0.0650 0.0750 0.0600 0.0650 1,057,019 +0.01(+8.33%)
Sep 02, 2022 0.0600 0 +0.00(+9.09%)
Sep 01, 2022 0.0550 0.0600 0.0550 0.0550 155,705 +0.00(+10.00%)
Aug 31, 2022 0.0550 0.0550 0.0500 0.0500 108,200 -0.00(-9.09%)
Aug 30, 2022 0.0550 0.0550 0.0550 0.0550 160,683 +0.00(+0.00%)
Aug 29, 2022 0.0500 0.0550 0.0500 0.0550 374,469 +0.01(+22.22%)
Aug 26, 2022 0.0500 0.0500 0.0450 0.0450 270,775 -0.01(-10.00%)
Aug 25, 2022 0.0500 0.0500 0.0450 0.0500 322,310 +0.01(+11.11%)
Aug 24, 2022 0.0450 0.0450 0.0450 0.0450 209,433 +0.00(+12.50%)
Aug 23, 2022 0.0450 0.0450 0.0400 0.0400 263,652 +0.00(+0.00%)
Aug 22, 2022 0.0400 0.0400 0.0400 0.0400 172,000 -0.00(-11.11%)
Aug 19, 2022 0.0400 0.0450 0.0400 0.0450 137,000 +0.00(+0.00%)
Aug 18, 2022 0.0400 0.0450 0.0400 0.0450 266,238 +0.00(+0.00%)
Aug 17, 2022 0.0400 0.0450 0.0400 0.0450 11,638 +0.00(+0.00%)
Aug 16, 2022 0.0450 0.0450 0.0450 0.0450 35,861 -0.01(-10.00%)
Aug 12, 2022 0.0500 0 +0.01(+11.11%)
Aug 11, 2022 0.0450 0.0500 0.0400 0.0450 317,352 -0.01(-10.00%)
Aug 10, 2022 0.0500 0.0500 0.0450 0.0500 19,220 +0.00(+0.00%)
Aug 09, 2022 0.0500 0.0500 0.0450 0.0500 52,384 +0.00(+0.00%)
Aug 08, 2022 0.0500 0.0500 0.0450 0.0500 45,315 +0.00(+0.00%)
Aug 05, 2022 0.0500 0.0500 0.0500 0.0500 92,900 +0.00(+0.00%)
Aug 04, 2022 0.0500 0.0500 0.0450 0.0500 42,000 +0.00(+0.00%)
Aug 03, 2022 0.0500 0.0500 0.0500 0.0500 39,900 +0.00(+0.00%)
Aug 02, 2022 0.0500 0.0500 0.0500 0.0500 130,331 +0.00(+0.00%)
Jul 29, 2022 0.0500 0 +0.01(+11.11%)
Jul 28, 2022 0.0500 0.0500 0.0450 0.0450 33,000 +0.00(+0.00%)
Jul 27, 2022 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Jul 26, 2022 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jul 25, 2022 0.0450 0.0450 0.0450 0.0450 18,800 +0.00(+0.00%)
Jul 22, 2022 0.0400 0.0450 0.0400 0.0450 78,629 +0.00(+12.50%)
Jul 21, 2022 0.0450 0.0450 0.0400 0.0400 34,500 +0.00(+0.00%)
Jul 20, 2022 0.0450 0.0450 0.0400 0.0400 86,555 -0.00(-11.11%)
Jul 19, 2022 0.0450 0.0450 0.0450 0.0450 36,201 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0450 0.0450 0.0450 82,497 +0.00(+0.00%)
Jul 15, 2022 0.0500 0.0500 0.0450 0.0450 187,850 +0.00(+0.00%)
Jul 14, 2022 0.0450 0.0450 0.0450 0.0450 34,880 -0.01(-10.00%)
Jul 13, 2022 0.0450 0.0500 0.0450 0.0500 80,500 +0.01(+11.11%)
Jul 12, 2022 0.0450 0.0450 0.0450 0.0450 52,900 +0.00(+0.00%)
Jul 11, 2022 0.0400 0.0450 0.0400 0.0450 113,901 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0450 0.0450 0.0450 422,600 +0.00(+0.00%)
Jul 07, 2022 0.0450 0.0450 0.0450 0.0450 21,978 +0.00(+0.00%)
Jul 06, 2022 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+0.00%)
Jul 05, 2022 0.0450 0.0500 0.0450 0.0450 395,135 +0.00(+0.00%)
Jul 04, 2022 0.0550 0.0550 0.0450 0.0450 1,446,260 -0.01(-18.18%)
Jun 30, 2022 0.0550 0 +0.00(+10.00%)
Jun 29, 2022 0.0600 0.0600 0.0500 0.0500 73,000 -0.01(-16.67%)
Jun 28, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jun 27, 2022 0.0500 0.0550 0.0500 0.0550 142,001 +0.00(+0.00%)
Jun 23, 2022 0.0550 0 +0.00(+0.00%)
Jun 22, 2022 0.0550 0.0550 0.0550 0.0550 121,800 +0.00(+0.00%)
Jun 21, 2022 0.0550 0.0600 0.0550 0.0550 79,000 -0.00(-8.33%)
Jun 17, 2022 0.0600 550 +0.00(+0.00%)
Jun 16, 2022 0.0550 0.0600 0.0550 0.0600 132,070 +0.00(+0.00%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Jun 14, 2022 0.0650 0.0650 0.0600 0.0600 186,999 -0.01(-14.29%)
Jun 13, 2022 0.0650 0.0700 0.0650 0.0700 71,151 +0.00(+0.00%)
Jun 10, 2022 0.0650 0.0700 0.0650 0.0700 157,479 -0.00(-6.67%)
Jun 09, 2022 0.0750 0.0750 0.0750 0.0750 38,400 -0.01(-6.25%)
Jun 08, 2022 0.0800 0.0850 0.0750 0.0800 1,731,481 +0.01(+14.29%)
Jun 07, 2022 0.0600 0.0700 0.0550 0.0700 161,333 +0.02(+27.27%)
Jun 06, 2022 0.0550 0.0600 0.0550 0.0550 72,739 +0.00(+0.00%)
Jun 03, 2022 0.0550 0.0550 0.0550 0.0550 18,172 +0.00(+0.00%)
Jun 02, 2022 0.0550 0.0550 0.0550 0.0550 33,947 +0.00(+0.00%)
Jun 01, 2022 0.0550 0.0550 0.0550 0.0550 36,102 -0.00(-8.33%)
May 31, 2022 0.0550 0.0600 0.0550 0.0600 151,482 +0.00(+9.09%)
May 30, 2022 0.0550 0.0600 0.0550 0.0550 41,500 +0.00(+0.00%)
May 27, 2022 0.0500 0.0550 0.0500 0.0550 238,000 +0.00(+10.00%)
May 26, 2022 0.0500 0.0500 0.0500 0.0500 59,500 +0.00(+0.00%)
May 25, 2022 0.0450 0.0500 0.0450 0.0500 218,113 +0.01(+11.11%)
May 24, 2022 0.0500 0.0500 0.0450 0.0450 71,642 +0.00(+0.00%)
May 20, 2022 0.0450 0 -0.01(-10.00%)
May 19, 2022 0.0550 0.0550 0.0450 0.0500 382,519 +0.00(+0.00%)
May 18, 2022 0.0550 0.0550 0.0500 0.0500 455,168 -0.00(-9.09%)
May 17, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 16, 2022 0.0600 0.0600 0.0550 0.0550 26,323 -0.00(-8.33%)
May 13, 2022 0.0550 0.0600 0.0550 0.0600 26,000 +0.01(+20.00%)
May 12, 2022 0.0600 0.0600 0.0500 0.0500 647,300 -0.01(-16.67%)
May 11, 2022 0.0600 0.0650 0.0600 0.0600 482,279 +0.00(+0.00%)
May 10, 2022 0.0600 0.0600 0.0600 0.0600 153,760 +0.00(+0.00%)
May 09, 2022 0.0600 0.0650 0.0600 0.0600 197,748 -0.01(-7.69%)
May 06, 2022 0.0650 0.0650 0.0650 0.0650 46,400 +0.00(+0.00%)
May 05, 2022 0.0700 0.0700 0.0600 0.0650 356,639 -0.01(-7.14%)
May 04, 2022 0.0700 0.0700 0.0650 0.0700 108,739 +0.00(+0.00%)
May 03, 2022 0.0700 0.0700 0.0650 0.0700 199,952 -0.00(-6.67%)
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.