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

Pervasip Corp (OP: PVSP )

0.0004 UNCHANGED
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 (%)
Oct 31, 2012 0.0059 0.0059 0.0041 0.0057 506,085 -0.00(-3.39%)
Oct 26, 2012 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Oct 25, 2012 0.0039 0.0050 0.0039 0.0050 604,000 -0.00(-16.67%)
Oct 24, 2012 0.0040 0.0060 0.0035 0.0060 4,400,668 +0.00(+33.33%)
Oct 23, 2012 0.0045 0.0045 0.0038 0.0045 5,772,920 -0.00(-25.00%)
Oct 19, 2012 0.0074 0.0074 0.0056 0.0060 3,009,553 -0.00(-7.69%)
Oct 18, 2012 0.0080 0.0080 0.0065 0.0065 30,000 -0.00(-22.62%)
Oct 17, 2012 0.0114 0.0114 0.0080 0.0084 1,684,796 -0.00(-26.96%)
Oct 16, 2012 0.0117 0.0118 0.0090 0.0115 2,037,423 -0.00(-1.71%)
Oct 15, 2012 0.0100 0.0119 0.0100 0.0117 215,100 +0.00(+17.00%)
Oct 12, 2012 0.0071 0.0110 0.0071 0.0100 2,588,109 +0.00(+33.33%)
Oct 11, 2012 0.0055 0.0080 0.0055 0.0075 4,348,699 +0.00(+36.36%)
Oct 10, 2012 0.0042 0.0055 0.0041 0.0055 3,366,949 +0.00(+25.00%)
Oct 09, 2012 0.0040 0.0045 0.0040 0.0044 7,840,472 +0.00(+2.33%)
Oct 08, 2012 0.0045 0.0045 0.0040 0.0043 267,000 -0.00(-4.44%)
Oct 06, 2012 0.0035 0.0045 0.0034 0.0045 1,572,049 +0.00(+0.00%)
Oct 05, 2012 0.0035 0.0045 0.0034 0.0045 1,572,049 +0.00(+45.16%)
Oct 04, 2012 0.0020 0.0032 0.0020 0.0031 3,134,514 +0.00(+10.71%)
Oct 03, 2012 0.0028 0.0028 0.0021 0.0028 7,549,620 +0.00(+7.69%)
Oct 02, 2012 0.0039 0.0039 0.0026 0.0026 8,907,062 -0.00(-35.00%)
Oct 01, 2012 0.0050 0.0050 0.0033 0.0040 5,893,152 +0.00(+17.65%)
Sep 28, 2012 0.0038 0.0055 0.0032 0.0034 1,885,550 -0.00(-30.61%)
Sep 27, 2012 0.0031 0.0050 0.0030 0.0049 1,791,394 +0.00(+13.95%)
Sep 26, 2012 0.0045 0.0050 0.0031 0.0043 3,139,488 -0.00(-15.69%)
Sep 25, 2012 0.0045 0.0067 0.0045 0.0051 1,311,480 -0.00(-17.74%)
Sep 24, 2012 0.0060 0.0062 0.0046 0.0062 313,300 -0.00(-17.33%)
Sep 21, 2012 0.0060 0.0075 0.0060 0.0075 1,001,000 +0.00(+44.23%)
Sep 20, 2012 0.0065 0.0065 0.0052 0.0052 536,150 +0.00(+1.96%)
Sep 19, 2012 0.0060 0.0070 0.0045 0.0051 8,448,350 -0.00(-22.73%)
Sep 17, 2012 0.0066 0.0066 0.0066 0 +0.00(+1.54%)
Sep 14, 2012 0.0055 0.0065 0.0055 0.0065 590,904 +0.00(+18.18%)
Sep 13, 2012 0.0060 0.0065 0.0050 0.0055 1,030,838 -0.00(-15.38%)
Sep 12, 2012 0.0080 0.0080 0.0060 0.0065 1,260,554 +0.00(+4.84%)
Sep 11, 2012 0.0080 0.0080 0.0062 0.0062 110,446 -0.00(-31.11%)
Sep 10, 2012 0.0060 0.0100 0.0060 0.0090 156,100 +0.00(+30.43%)
Sep 07, 2012 0.0065 0.0069 0.0060 0.0069 519,959 -0.00(-1.43%)
Sep 06, 2012 0.0070 0.0070 0.0050 0.0070 1,826,412 -0.00(-2.78%)
Sep 05, 2012 0.0070 0.0072 0.0070 0.0072 45,000 +0.00(+2.86%)
Sep 04, 2012 0.0077 0.0080 0.0070 0.0070 1,563,932 -0.00(-22.22%)
Aug 31, 2012 0.0080 0.0110 0.0080 0.0090 150,014 +0.00(+20.00%)
Aug 30, 2012 0.0071 0.0080 0.0071 0.0075 35,000 -0.00(-16.67%)
Aug 29, 2012 0.0089 0.0090 0.0080 0.0090 255,000 +0.00(+8.43%)
Aug 27, 2012 0.0090 0.0110 0.0083 0.0083 149,701 -0.00(-7.78%)
Aug 24, 2012 0.0100 0.0100 0.0090 0.0090 428,396 -0.00(-10.00%)
Aug 23, 2012 0.0090 0.0100 0.0090 0.0100 458,100 +0.00(+0.00%)
Aug 22, 2012 0.0100 0.0100 0.0100 0.0100 1,174,618 +0.00(+0.00%)
Aug 21, 2012 0.0090 0.0110 0.0090 0.0100 522,230 +0.00(+0.00%)
Aug 20, 2012 0.0100 0.0100 0.0100 0.0100 768,679 +0.00(+0.00%)
Aug 17, 2012 0.0100 0.0100 0.0088 0.0100 392,000 +0.00(+25.00%)
Aug 16, 2012 0.0100 0.0100 0.0080 0.0080 532,200 -0.00(-20.00%)
Aug 15, 2012 0.0100 0.0115 0.0100 0.0100 548,955 +0.00(+0.00%)
Aug 14, 2012 0.0100 0.0110 0.0095 0.0100 821,545 +0.00(+0.00%)
Aug 13, 2012 0.0120 0.0120 0.0071 0.0100 1,651,494 -0.00(-21.88%)
Aug 11, 2012 0.0110 0.0128 0.0110 0.0128 280,000 +0.00(+0.00%)
Aug 10, 2012 0.0110 0.0128 0.0110 0.0128 280,000 +0.00(+6.67%)
Aug 09, 2012 0.0120 0.0120 0.0093 0.0120 3,146,130 -0.00(-7.69%)
Aug 08, 2012 0.0140 0.0140 0.0110 0.0130 441,110 -0.00(-5.80%)
Aug 07, 2012 0.0159 0.0159 0.0120 0.0138 98,289 +0.00(+15.00%)
Aug 06, 2012 0.0125 0.0160 0.0115 0.0120 608,105 +0.00(+4.35%)
Aug 03, 2012 0.0140 0.0140 0.0110 0.0115 194,000 -0.00(-17.86%)
Aug 02, 2012 0.0138 0.0159 0.0138 0.0140 627,408 +0.00(+12.00%)
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.