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

Pervasip Corp (OP: PVSP )

0.0003 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 5, 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 (%)
Nov 30, 2011 0.0099 0.0120 0.0093 0.0120 2,694,681 +0.00(+22.45%)
Nov 29, 2011 0.0080 0.0098 0.0080 0.0098 218,743 -0.00(-2.00%)
Nov 28, 2011 0.0090 0.0119 0.0080 0.0100 939,457 +0.00(+11.11%)
Nov 25, 2011 0.0071 0.0095 0.0060 0.0090 384,867 +0.00(+28.57%)
Nov 23, 2011 0.0071 0.0071 0.0067 0.0070 299,000 -0.00(-6.67%)
Nov 22, 2011 0.0070 0.0076 0.0069 0.0075 547,897 +0.00(+8.70%)
Nov 21, 2011 0.0070 0.0070 0.0060 0.0069 603,271 +0.00(+6.15%)
Nov 18, 2011 0.0070 0.0073 0.0059 0.0065 1,830,412 -0.00(-7.14%)
Nov 17, 2011 0.0070 0.0070 0.0060 0.0070 871,250 -0.00(-12.50%)
Nov 16, 2011 0.0090 0.0090 0.0070 0.0080 336,500 -0.00(-13.98%)
Nov 15, 2011 0.0095 0.0098 0.0070 0.0093 730,821 -0.00(-2.11%)
Nov 14, 2011 0.0070 0.0097 0.0070 0.0095 496,288 +0.00(+35.71%)
Nov 11, 2011 0.0070 0.0070 0.0070 0.0070 115,000 -0.00(-26.32%)
Nov 10, 2011 0.0065 0.0095 0.0060 0.0095 520,778 +0.00(+46.15%)
Nov 09, 2011 0.0065 0.0065 0.0051 0.0065 3,375,322 +0.00(+18.18%)
Nov 08, 2011 0.0064 0.0064 0.0055 0.0055 133,500 +0.00(+0.00%)
Nov 07, 2011 0.0064 0.0064 0.0050 0.0055 1,644,185 +0.00(+0.00%)
Nov 04, 2011 0.0051 0.0055 0.0050 0.0055 781,215 -0.00(-5.17%)
Nov 03, 2011 0.0058 0.0060 0.0052 0.0058 1,250,874 +0.00(+5.45%)
Nov 02, 2011 0.0060 0.0065 0.0055 0.0055 948,794 -0.00(-21.43%)
Nov 01, 2011 0.0070 0.0080 0.0050 0.0070 1,657,143 -0.00(-4.11%)
Oct 31, 2011 0.0090 0.0090 0.0073 0.0073 2,135,995 -0.00(-23.16%)
Oct 28, 2011 0.0090 0.0095 0.0090 0.0095 54,500 +0.00(+9.20%)
Oct 27, 2011 0.0100 0.0102 0.0084 0.0087 400,300 -0.00(-11.22%)
Oct 26, 2011 0.0115 0.0115 0.0090 0.0098 1,841,452 -0.00(-14.78%)
Oct 25, 2011 0.0105 0.0115 0.0100 0.0115 507,600 -0.00(-1.71%)
Oct 24, 2011 0.0090 0.0120 0.0087 0.0117 1,254,705 +0.00(+34.48%)
Oct 21, 2011 0.0100 0.0100 0.0081 0.0087 2,032,236 -0.00(-13.00%)
Oct 20, 2011 0.0090 0.0105 0.0080 0.0100 2,318,730 +0.00(+25.00%)
Oct 19, 2011 0.0079 0.0080 0.0075 0.0080 582,000 +0.00(+1.27%)
Oct 18, 2011 0.0070 0.0080 0.0070 0.0079 483,072 -0.00(-10.23%)
Oct 17, 2011 0.0082 0.0089 0.0082 0.0088 167,228 -0.00(-7.37%)
Oct 14, 2011 0.0095 0.0105 0.0090 0.0095 734,711 -0.00(-5.00%)
Oct 13, 2011 0.0112 0.0112 0.0100 0.0100 341,800 -0.00(-13.04%)
Oct 12, 2011 0.0100 0.0115 0.0100 0.0115 366,272 +0.00(+9.52%)
Oct 11, 2011 0.0095 0.0105 0.0095 0.0105 214,100 +0.00(+10.53%)
Oct 10, 2011 0.0102 0.0106 0.0095 0.0095 142,900 -0.00(-7.77%)
Oct 07, 2011 0.0110 0.0110 0.0102 0.0103 79,350 +0.00(+1.98%)
Oct 06, 2011 0.0101 0.0105 0.0100 0.0101 3,734,310 +0.00(+0.00%)
Oct 05, 2011 0.0110 0.0110 0.0101 0.0101 1,413,388 -0.00(-8.18%)
Oct 04, 2011 0.0125 0.0125 0.0110 0.0110 1,963,813 -0.00(-13.39%)
Oct 03, 2011 0.0120 0.0140 0.0115 0.0127 1,262,192 +0.00(+15.45%)
Sep 30, 2011 0.0110 0.0119 0.0105 0.0110 1,122,689 +0.00(+3.77%)
Sep 29, 2011 0.0113 0.0130 0.0103 0.0106 1,574,750 -0.00(-11.67%)
Sep 28, 2011 0.0124 0.0124 0.0113 0.0120 526,500 -0.00(-4.00%)
Sep 27, 2011 0.0120 0.0130 0.0120 0.0125 780,670 +0.00(+4.17%)
Sep 26, 2011 0.0120 0.0120 0.0111 0.0120 126,900 +0.00(+0.00%)
Sep 23, 2011 0.0110 0.0120 0.0105 0.0120 938,542 +0.00(+0.00%)
Sep 22, 2011 0.0131 0.0132 0.0110 0.0120 4,021,915 -0.00(-11.11%)
Sep 21, 2011 0.0140 0.0159 0.0135 0.0135 1,194,400 -0.00(-14.56%)
Sep 20, 2011 0.0144 0.0159 0.0140 0.0158 912,175 +0.00(+11.27%)
Sep 19, 2011 0.0130 0.0142 0.0130 0.0142 487,800 +0.00(+9.23%)
Sep 16, 2011 0.0142 0.0142 0.0115 0.0130 3,491,556 -0.00(-7.14%)
Sep 15, 2011 0.0140 0.0158 0.0135 0.0140 288,317 +0.00(+0.00%)
Sep 14, 2011 0.0145 0.0160 0.0139 0.0140 915,235 -0.00(-1.41%)
Sep 13, 2011 0.0150 0.0170 0.0135 0.0142 1,723,427 -0.00(-5.33%)
Sep 12, 2011 0.0180 0.0203 0.0150 0.0150 2,936,529 -0.00(-16.67%)
Sep 09, 2011 0.0180 0.0180 0.0120 0.0180 345,435 +0.00(+0.00%)
Sep 08, 2011 0.0120 0.0198 0.0120 0.0180 780,453 +0.00(+28.57%)
Sep 07, 2011 0.0120 0.0140 0.0111 0.0140 1,262,457 +0.00(+16.67%)
Sep 06, 2011 0.0141 0.0141 0.0120 0.0120 1,185,215 -0.00(-14.29%)
Sep 02, 2011 0.0160 0.0189 0.0130 0.0140 2,115,764 -0.00(-7.28%)
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.