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 (%)
Nov 30, 2012 0.0035 0.0040 0.0034 0.0036 3,195,857 +0.00(+9.09%)
Nov 29, 2012 0.0035 0.0035 0.0031 0.0033 2,177,458 -0.00(-5.71%)
Nov 28, 2012 0.0031 0.0035 0.0030 0.0035 7,631,800 +0.00(+12.90%)
Nov 27, 2012 0.0033 0.0033 0.0026 0.0031 6,298,046 -0.00(-8.82%)
Nov 26, 2012 0.0031 0.0036 0.0030 0.0034 2,043,605 -0.00(-5.56%)
Nov 24, 2012 0.0037 0.0037 0.0036 0.0036 1,000,700 +0.00(+0.00%)
Nov 23, 2012 0.0037 0.0037 0.0036 0.0036 1,000,700 -0.00(-2.70%)
Nov 21, 2012 0.0039 0.0040 0.0030 0.0037 5,244,061 -0.00(-2.63%)
Nov 20, 2012 0.0041 0.0050 0.0038 0.0038 6,903,600 -0.00(-22.45%)
Nov 19, 2012 0.0042 0.0053 0.0038 0.0049 16,803,112 +0.00(+28.95%)
Nov 16, 2012 0.0055 0.0055 0.0038 0.0038 3,875,173 -0.00(-30.91%)
Nov 15, 2012 0.0060 0.0060 0.0055 0.0055 170,000 -0.00(-6.78%)
Nov 14, 2012 0.0050 0.0059 0.0039 0.0059 1,233,294 +0.00(+47.50%)
Nov 13, 2012 0.0040 0.0055 0.0035 0.0040 2,762,757 -0.00(-27.27%)
Nov 12, 2012 0.0060 0.0060 0.0040 0.0055 6,206,221 -0.00(-29.49%)
Nov 09, 2012 0.0070 0.0079 0.0070 0.0078 324,000 -0.00(-1.27%)
Nov 08, 2012 0.0070 0.0080 0.0050 0.0079 968,992 -0.00(-11.24%)
Nov 07, 2012 0.0080 0.0089 0.0067 0.0089 298,000 -0.00(-1.11%)
Nov 06, 2012 0.0095 0.0095 0.0072 0.0090 651,797 +0.00(+5.88%)
Nov 05, 2012 0.0080 0.0095 0.0065 0.0085 1,040,199 +0.00(+21.43%)
Nov 02, 2012 0.0059 0.0080 0.0059 0.0070 80,451 +0.00(+25.00%)
Nov 01, 2012 0.0055 0.0057 0.0054 0.0056 1,186,243 -0.00(-1.75%)
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%)
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.