Pegasus Mercantile Inc. (CSE: LOAN)
Canada
· Delayed Price · Currency is CAD 0.250
+0.100 (66.67%)
Dec 20, 2024, 7:42 PM EST
Pegasus Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | - | 66.67% | 4,000 |
| Sep 28, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | - | -37.50% | - |
| Sep 16, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Sep 15, 2021 | 0.23 | 0.24 | 0.23 | 0.24 | - | -14.29% | - |
| Sep 10, 2021 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21.74% | - |
| Aug 31, 2021 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 1,153 |
| Aug 30, 2021 | 0.27 | 0.27 | 0.25 | 0.25 | - | -24.24% | 500 |
| Aug 27, 2021 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4.76% | 900 |
| Aug 26, 2021 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 9,100 |
| Aug 23, 2021 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5.00% | - |
| Aug 20, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | - | -10.45% | 10,070 |
| Aug 11, 2021 | 0.23 | 0.34 | 0.22 | 0.34 | - | 39.58% | 20,000 |
| Aug 10, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 9, 2021 | 0.19 | 0.24 | 0.19 | 0.24 | - | 26.32% | - |
| Aug 4, 2021 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40.74% | - |
| Jul 27, 2021 | 0.16 | 0.16 | 0.14 | 0.14 | - | - | - |
| Jul 26, 2021 | 0.16 | 0.21 | 0.14 | 0.14 | - | -15.62% | 5,000 |
| Jul 23, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.29% | - |
| Jul 22, 2021 | 0.11 | 0.14 | 0.11 | 0.14 | - | -33.33% | 9,500 |
| Jul 8, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 7, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | - | 35.48% | - |
| Jun 30, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 29, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | - | -27.91% | - |
| Jun 14, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 10, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 9, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 8, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 2,000 |
| Jun 4, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | - |
| Jun 3, 2021 | 0.25 | 0.25 | 0.22 | 0.22 | - | -14.00% | - |
| Jun 2, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | - |
| Jun 1, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| May 31, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | - | -7.69% | - |
| May 28, 2021 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 27, 2021 | 0.27 | 0.27 | 0.26 | 0.26 | - | -16.13% | - |
| May 26, 2021 | 0.27 | 0.31 | 0.27 | 0.31 | - | - | - |
| May 25, 2021 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 21, 2021 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | - |
| May 20, 2021 | 0.26 | 0.30 | 0.25 | 0.30 | - | - | - |
| May 18, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | - |
| May 10, 2021 | 0.30 | 0.31 | 0.28 | 0.31 | - | 3.33% | - |
| May 7, 2021 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | - |
| May 6, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| May 5, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 16,000 |
| May 4, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.84% | - |
| Apr 30, 2021 | 0.30 | 0.31 | 0.30 | 0.31 | - | 6.90% | - |
| Apr 29, 2021 | 0.29 | 0.30 | 0.29 | 0.29 | - | 16.00% | 15,000 |
| Apr 28, 2021 | 0.31 | 0.31 | 0.24 | 0.25 | - | -18.03% | 129,500 |
| Apr 27, 2021 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | - |
| Apr 26, 2021 | 0.26 | 0.31 | 0.26 | 0.31 | - | - | 5,000 |
| Apr 22, 2021 | 0.27 | 0.31 | 0.27 | 0.31 | - | 5.08% | 8,000 |
| Apr 21, 2021 | 0.29 | 0.30 | 0.29 | 0.30 | - | -1.67% | 6,000 |
| Apr 13, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | - |
| Apr 9, 2021 | 0.32 | 0.32 | 0.31 | 0.31 | - | -8.82% | 2,500 |
| Apr 8, 2021 | 0.32 | 0.34 | 0.32 | 0.34 | - | - | 11,020 |
| Apr 7, 2021 | 0.30 | 0.37 | 0.30 | 0.34 | - | 15.25% | 20,379 |
| Apr 6, 2021 | 0.27 | 0.30 | 0.27 | 0.30 | - | 22.92% | 10,500 |
| Apr 5, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | - | -11.11% | - |
| Apr 1, 2021 | 0.25 | 0.27 | 0.25 | 0.27 | - | - | - |
| Mar 29, 2021 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 21,690,584 |
| Mar 26, 2021 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | - |
| Mar 25, 2021 | 0.28 | 0.28 | 0.25 | 0.28 | - | - | - |
| Mar 24, 2021 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.79% | 99,652 |
| Mar 23, 2021 | 0.29 | 0.29 | 0.28 | 0.28 | - | 3.70% | 20,900 |
| Mar 17, 2021 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | - |
| Mar 12, 2021 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.89% | - |
| Mar 8, 2021 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Mar 5, 2021 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | - |
| Mar 4, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | - | -12.28% | - |
| Mar 2, 2021 | 0.29 | 0.29 | 0.29 | 0.29 | - | 21.28% | 1,000 |
| Feb 26, 2021 | 0.25 | 0.30 | 0.24 | 0.24 | - | -7.84% | - |
| Feb 25, 2021 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | - |
| Feb 24, 2021 | 0.27 | 0.27 | 0.26 | 0.26 | - | -8.77% | - |
| Feb 23, 2021 | 0.24 | 0.31 | 0.24 | 0.29 | - | 14.00% | 131,750 |
| Feb 22, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | - |
| Feb 19, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 70,500 |
| Feb 18, 2021 | 0.25 | 0.25 | 0.20 | 0.25 | - | - | 41,553 |
| Feb 17, 2021 | 0.26 | 0.26 | 0.25 | 0.25 | - | -9.26% | 90,095 |
| Feb 16, 2021 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | - |
| Feb 12, 2021 | 0.26 | 0.27 | 0.26 | 0.27 | - | -6.90% | 878 |
| Feb 11, 2021 | 0.28 | 0.30 | 0.28 | 0.29 | - | 5.45% | 248,078 |
| Feb 10, 2021 | 0.27 | 0.28 | 0.27 | 0.28 | - | 10.00% | 15,000 |
| Feb 9, 2021 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | - |
| Feb 8, 2021 | 0.27 | 0.27 | 0.26 | 0.27 | - | -10.00% | 250,286 |
| Feb 5, 2021 | 0.26 | 0.33 | 0.24 | 0.30 | - | 17.65% | 23,001 |
| Feb 4, 2021 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.51% | - |
| Feb 3, 2021 | 0.30 | 0.30 | 0.24 | 0.24 | - | -2.08% | - |
| Feb 2, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 3,003 |
| Feb 1, 2021 | 0.27 | 0.27 | 0.24 | 0.24 | - | -14.55% | - |
| Jan 29, 2021 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.51% | 6,850 |
| Jan 28, 2021 | 0.33 | 0.33 | 0.29 | 0.29 | - | -8.06% | - |
| Jan 27, 2021 | 0.30 | 0.40 | 0.30 | 0.31 | - | 12.73% | 11,144 |
| Jan 26, 2021 | 0.28 | 0.28 | 0.28 | 0.28 | - | 14.58% | 500 |
| Jan 25, 2021 | 0.34 | 0.34 | 0.24 | 0.24 | - | - | - |
| Jan 22, 2021 | 0.40 | 0.50 | 0.22 | 0.24 | - | -14.29% | 25,700 |
| Jan 21, 2021 | 0.05 | 0.28 | 0.05 | 0.28 | - | 366.67% | 2,000 |
| Jan 19, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 18, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | - |
| Jan 15, 2021 | 0.07 | 0.10 | 0.06 | 0.06 | - | - | - |
| Jan 7, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Dec 30, 2020 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | - |