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

Pervasip Corp (OP: PVSP )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 6, 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 (%)
Jan 31, 2014 0.0012 0.0013 0.0010 0.0012 0 +0.00(+20.00%)
Jan 30, 2014 0.0012 0.0013 0.0010 0.0010 8,508,680 +0.00(+0.00%)
Jan 29, 2014 0.0013 0.0015 0.0009 0.0010 22,082,848 -0.00(-33.33%)
Jan 28, 2014 0.0016 0.0016 0.0013 0.0015 5,871,227 -0.00(-6.25%)
Jan 27, 2014 0.0016 0.0016 0.0013 0.0016 5,463,517 +0.00(+6.67%)
Jan 24, 2014 0.0016 0.0016 0.0013 0.0015 0 +0.00(+0.00%)
Jan 23, 2014 0.0014 0.0015 0.0014 0.0015 86,400 -0.00(-6.25%)
Jan 22, 2014 0.0013 0.0016 0.0013 0.0016 984,537 +0.00(+6.67%)
Jan 17, 2014 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jan 16, 2014 0.0015 0.0016 0.0015 0.0015 3,188,986 +0.00(+7.14%)
Jan 15, 2014 0.0013 0.0015 0.0013 0.0014 412,400 -0.00(-12.50%)
Jan 14, 2014 0.0016 0.0016 0.0013 0.0016 697,462 +0.00(+0.00%)
Jan 13, 2014 0.0015 0.0016 0.0013 0.0016 1,211,282 +0.00(+6.67%)
Jan 10, 2014 0.0015 0.0016 0.0012 0.0015 3,699,147 +0.00(+15.38%)
Jan 09, 2014 0.0015 0.0015 0.0013 0.0013 4,499,177 -0.00(-13.33%)
Jan 08, 2014 0.0017 0.0017 0.0012 0.0015 20,213,996 -0.00(-11.76%)
Jan 07, 2014 0.0017 0.0017 0.0015 0.0017 315,501 +0.00(+21.43%)
Jan 06, 2014 0.0017 0.0017 0.0014 0.0014 2,126,700 +0.00(+0.00%)
Jan 03, 2014 0.0015 0.0015 0.0014 0.0014 0 +0.00(+0.00%)
Jan 02, 2014 0.0017 0.0017 0.0014 0.0014 9,335,112 -0.00(-17.65%)
Dec 31, 2013 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Dec 30, 2013 0.0019 0.0020 0.0017 0.0020 2,505,603 +0.00(+11.11%)
Dec 27, 2013 0.0022 0.0022 0.0018 0.0018 0 -0.00(-14.29%)
Dec 26, 2013 0.0022 0.0022 0.0018 0.0021 60,200 -0.00(-4.55%)
Dec 24, 2013 0.0020 0.0022 0.0020 0.0022 310,000 +0.00(+4.76%)
Dec 23, 2013 0.0024 0.0024 0.0020 0.0021 1,009,276 -0.00(-12.50%)
Dec 20, 2013 0.0024 0.0024 0.0024 0.0024 0 +0.00(+26.32%)
Dec 19, 2013 0.0024 0.0024 0.0019 0.0019 2,040,461 +0.00(+0.00%)
Dec 18, 2013 0.0017 0.0019 0.0017 0.0019 286,306 +0.00(+11.76%)
Dec 17, 2013 0.0018 0.0019 0.0017 0.0017 2,470,000 -0.00(-15.00%)
Dec 16, 2013 0.0001 0.0022 0.0001 0.0020 1,115,765 -0.00(-9.09%)
Dec 13, 2013 0.0022 0.0022 0.0020 0.0022 0 +0.00(+0.00%)
Dec 12, 2013 0.0021 0.0022 0.0020 0.0022 355,225 +0.00(+4.76%)
Dec 11, 2013 0.0021 0.0021 0.0021 0.0021 87,870 +0.00(+5.00%)
Dec 10, 2013 0.0020 0.0023 0.0020 0.0020 1,411,000 +0.00(+0.00%)
Dec 09, 2013 0.0023 0.0023 0.0020 0.0020 4,219,472 -0.00(-4.76%)
Dec 06, 2013 0.0023 0.0024 0.0021 0.0021 249,250 -0.00(-8.70%)
Dec 05, 2013 0.0023 0.0023 0.0023 0.0023 1,149,961 +0.00(+9.52%)
Dec 04, 2013 0.0023 0.0024 0.0021 0.0021 1,697,301 +0.00(+5.00%)
Dec 03, 2013 0.0021 0.0024 0.0020 0.0020 1,518,960 -0.00(-4.76%)
Dec 02, 2013 0.0023 0.0023 0.0021 0.0021 1,181,424 -0.00(-12.50%)
Nov 29, 2013 0.0023 0.0024 0.0019 0.0024 242,600 +0.00(+4.35%)
Nov 27, 2013 0.0020 0.0024 0.0018 0.0023 2,744,440 +0.00(+15.00%)
Nov 26, 2013 0.0021 0.0023 0.0020 0.0020 875,099 +0.00(+5.26%)
Nov 25, 2013 0.0019 0.0020 0.0019 0.0019 901,220 -0.00(-5.00%)
Nov 22, 2013 0.0020 0.0020 0.0018 0.0020 3,246,393 -0.00(-13.04%)
Nov 21, 2013 0.0022 0.0023 0.0020 0.0023 548,556 -0.00(-4.17%)
Nov 20, 2013 0.0019 0.0024 0.0018 0.0024 6,524,307 +0.00(+26.32%)
Nov 19, 2013 0.0019 0.0021 0.0019 0.0019 4,502,928 -0.00(-9.52%)
Nov 18, 2013 0.0021 0.0025 0.0019 0.0021 5,367,735 -0.00(-4.55%)
Nov 15, 2013 0.0025 0.0025 0.0022 0.0022 3,529,077 -0.00(-12.00%)
Nov 14, 2013 0.0024 0.0025 0.0024 0.0025 951,375 +0.00(+0.00%)
Nov 12, 2013 0.0025 0.0027 0.0022 0.0025 3,820,134 -0.00(-10.71%)
Nov 11, 2013 0.0024 0.0028 0.0024 0.0028 1,242,826 +0.00(+0.00%)
Nov 08, 2013 0.0027 0.0028 0.0025 0.0028 1,322,937 +0.00(+3.70%)
Nov 07, 2013 0.0025 0.0027 0.0025 0.0027 580,722 +0.00(+3.85%)
Nov 06, 2013 0.0027 0.0027 0.0026 0.0026 327,600 -0.00(-3.70%)
Nov 05, 2013 0.0027 0.0027 0.0024 0.0027 1,904,001 +0.00(+0.00%)
Nov 04, 2013 0.0024 0.0027 0.0024 0.0027 10,800 -0.00(-3.57%)
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.