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

Pervasip Corp (OP: PVSP )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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, 2022 0.0033 0.0034 0.0031 0.0034 7,878,035 +0.00(+3.03%)
Jan 28, 2022 0.0034 0.0035 0.0030 0.0033 11,454,327 -0.00(-5.71%)
Jan 27, 2022 0.0033 0.0037 0.0030 0.0035 29,084,196 -0.00(-2.78%)
Jan 26, 2022 0.0034 0.0036 0.0032 0.0036 14,053,214 +0.00(+5.88%)
Jan 25, 2022 0.0030 0.0035 0.0027 0.0034 15,431,945 +0.00(+9.68%)
Jan 24, 2022 0.0032 0.0037 0.0030 0.0031 20,436,784 -0.00(-8.82%)
Jan 21, 2022 0.0033 0.0034 0.0030 0.0034 14,904,177 +0.00(+3.03%)
Jan 20, 2022 0.0034 0.0035 0.0030 0.0033 21,377,216 -0.00(-2.94%)
Jan 19, 2022 0.0032 0.0034 0.0031 0.0034 6,240,249 +0.00(+0.00%)
Jan 18, 2022 0.0031 0.0035 0.0030 0.0034 16,265,303 +0.00(+6.25%)
Jan 14, 2022 0.0032 0 +0.00(+3.23%)
Jan 13, 2022 0.0031 0.0035 0.0030 0.0031 28,430,222 +0.00(+0.00%)
Jan 12, 2022 0.0032 0.0032 0.0029 0.0031 9,365,279 -0.00(-3.13%)
Jan 11, 2022 0.0031 0.0032 0.0030 0.0032 9,832,777 +0.00(+0.00%)
Jan 10, 2022 0.0032 0.0034 0.0030 0.0032 16,306,711 +0.00(+0.00%)
Jan 07, 2022 0.0029 0.0035 0.0029 0.0032 16,273,502 +0.00(+0.00%)
Jan 06, 2022 0.0034 0.0034 0.0030 0.0032 7,460,186 -0.00(-3.03%)
Jan 05, 2022 0.0031 0.0035 0.0031 0.0033 37,179,156 +0.00(+6.45%)
Jan 04, 2022 0.0028 0.0034 0.0026 0.0031 49,958,736 +0.00(+14.81%)
Jan 03, 2022 0.0027 0.0029 0.0026 0.0027 9,556,094 +0.00(+0.00%)
Dec 31, 2021 0.0027 0.0027 0.0026 0.0027 5,180,513 +0.00(+0.00%)
Dec 30, 2021 0.0026 0.0029 0.0025 0.0027 15,043,458 +0.00(+3.85%)
Dec 29, 2021 0.0027 0.0028 0.0025 0.0026 21,522,364 -0.00(-3.70%)
Dec 28, 2021 0.0027 0.0028 0.0026 0.0027 4,910,980 +0.00(+0.00%)
Dec 27, 2021 0.0028 0.0028 0.0025 0.0027 5,927,984 -0.00(-3.57%)
Dec 23, 2021 0.0026 0.0028 0.0026 0.0028 13,857,956 +0.00(+3.70%)
Dec 22, 2021 0.0026 0.0028 0.0025 0.0027 5,084,896 +0.00(+8.00%)
Dec 21, 2021 0.0025 0.0028 0.0024 0.0025 5,756,137 -0.00(-3.85%)
Dec 20, 2021 0.0028 0.0028 0.0024 0.0026 11,979,799 -0.00(-3.70%)
Dec 17, 2021 0.0026 0.0029 0.0026 0.0027 6,450,731 +0.00(+0.00%)
Dec 16, 2021 0.0028 0.0030 0.0025 0.0027 12,999,046 -0.00(-3.57%)
Dec 15, 2021 0.0028 0.0029 0.0025 0.0028 15,562,333 +0.00(+0.00%)
Dec 14, 2021 0.0028 0.0028 0.0026 0.0028 12,079,338 -0.00(-3.45%)
Dec 13, 2021 0.0026 0.0029 0.0026 0.0029 12,636,515 +0.00(+3.57%)
Dec 10, 2021 0.0027 0.0028 0.0026 0.0028 23,494,904 +0.00(+3.70%)
Dec 09, 2021 0.0026 0.0027 0.0025 0.0027 11,098,939 +0.00(+3.85%)
Dec 08, 2021 0.0024 0.0026 0.0023 0.0026 16,344,263 +0.00(+8.33%)
Dec 07, 2021 0.0024 0.0025 0.0022 0.0024 8,122,892 +0.00(+0.00%)
Dec 06, 2021 0.0025 0.0027 0.0021 0.0024 20,873,972 +0.00(+0.00%)
Dec 03, 2021 0.0024 0.0026 0.0020 0.0024 34,952,528 -0.00(-11.11%)
Dec 02, 2021 0.0026 0.0027 0.0023 0.0027 21,429,840 +0.00(+0.00%)
Dec 01, 2021 0.0029 0.0029 0.0024 0.0027 25,175,096 -0.00(-6.90%)
Nov 30, 2021 0.0027 0.0029 0.0027 0.0029 29,804,700 +0.00(+3.57%)
Nov 29, 2021 0.0030 0.0031 0.0028 0.0028 17,197,888 -0.00(-6.67%)
Nov 26, 2021 0.0030 0.0031 0.0028 0.0030 4,689,487 +0.00(+0.00%)
Nov 24, 2021 0.0028 0.0030 0.0028 0.0030 3,788,775 +0.00(+0.00%)
Nov 23, 2021 0.0031 0.0031 0.0028 0.0030 15,667,890 +0.00(+3.45%)
Nov 22, 2021 0.0029 0.0031 0.0028 0.0029 19,592,258 -0.00(-6.45%)
Nov 19, 2021 0.0028 0.0031 0.0028 0.0031 19,605,288 +0.00(+3.33%)
Nov 18, 2021 0.0031 0.0030 0.0028 0.0030 27,489,414 -0.00(-3.23%)
Nov 17, 2021 0.0032 0.0034 0.0028 0.0031 17,375,906 +0.00(+0.00%)
Nov 16, 2021 0.0030 0.0031 0.0028 0.0031 28,327,562 -0.00(-3.13%)
Nov 15, 2021 0.0034 0.0034 0.0030 0.0032 14,118,366 -0.00(-3.03%)
Nov 12, 2021 0.0034 0.0034 0.0031 0.0033 20,142,006 -0.00(-2.94%)
Nov 11, 2021 0.0032 0.0035 0.0032 0.0034 24,170,352 +0.00(+0.00%)
Nov 10, 2021 0.0037 0.0034 22,641,548 -0.00(-8.11%)
Nov 09, 2021 0.0038 0.0038 0.0033 0.0037 11,663,652 -0.00(-2.63%)
Nov 08, 2021 0.0035 0.0038 0.0035 0.0038 10,920,176 +0.00(+8.57%)
Nov 05, 2021 0.0036 0.0038 0.0034 0.0035 21,965,664 -0.00(-2.78%)
Nov 04, 2021 0.0034 0.0036 0.0032 0.0036 22,436,258 +0.00(+5.88%)
Nov 03, 2021 0.0035 0.0035 0.0033 0.0034 6,121,807 -0.00(-2.86%)
Nov 02, 2021 0.0034 0.0036 0.0033 0.0035 9,267,980 +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.