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 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%)
Nov 01, 2013 0.0024 0.0028 0.0024 0.0028 1,084,327 +0.00(+0.00%)
Oct 31, 2013 0.0027 0.0028 0.0024 0.0028 2,037,358 +0.00(+3.70%)
Oct 30, 2013 0.0025 0.0027 0.0025 0.0027 2,047,130 +0.00(+12.50%)
Oct 29, 2013 0.0028 0.0028 0.0024 0.0024 247,926 -0.00(-14.29%)
Oct 28, 2013 0.0025 0.0028 0.0024 0.0028 2,633,675 +0.00(+12.00%)
Oct 25, 2013 0.0022 0.0025 0.0022 0.0025 2,001,622 +0.00(+0.00%)
Oct 24, 2013 0.0024 0.0025 0.0024 0.0025 805,554 +0.00(+0.00%)
Oct 23, 2013 0.0025 0.0025 0.0022 0.0025 3,658,834 +0.00(+0.00%)
Oct 22, 2013 0.0026 0.0026 0.0020 0.0025 11,934,687 -0.00(-16.67%)
Oct 21, 2013 0.0034 0.0035 0.0029 0.0030 2,557,499 -0.00(-6.25%)
Oct 18, 2013 0.0029 0.0033 0.0028 0.0032 2,097,125 +0.00(+0.00%)
Oct 17, 2013 0.0030 0.0033 0.0028 0.0032 4,453,615 -0.00(-5.88%)
Oct 16, 2013 0.0035 0.0035 0.0030 0.0034 6,379,668 -0.00(-8.11%)
Oct 15, 2013 0.0039 0.0039 0.0035 0.0037 1,903,907 -0.00(-2.63%)
Oct 14, 2013 0.0039 0.0040 0.0034 0.0038 2,802,045 +0.00(+8.57%)
Oct 11, 2013 0.0038 0.0038 0.0034 0.0035 1,123,748 -0.00(-10.26%)
Oct 10, 2013 0.0036 0.0039 0.0035 0.0039 6,819,622 +0.00(+8.33%)
Oct 09, 2013 0.0035 0.0036 0.0032 0.0036 1,007,373 +0.00(+2.86%)
Oct 08, 2013 0.0033 0.0035 0.0032 0.0035 6,084,595 +0.00(+2.94%)
Oct 07, 2013 0.0034 0.0035 0.0033 0.0034 1,440,745 +0.00(+6.25%)
Oct 04, 2013 0.0029 0.0033 0.0028 0.0032 7,113,376 +0.00(+10.34%)
Oct 03, 2013 0.0028 0.0029 0.0025 0.0029 3,242,959 +0.00(+11.54%)
Oct 02, 2013 0.0027 0.0027 0.0026 0.0026 210,000 -0.00(-3.70%)
Oct 01, 2013 0.0030 0.0030 0.0025 0.0027 4,980,886 -0.00(-3.57%)
Sep 27, 2013 0.0025 0.0028 0.0025 0.0028 3,276,525 +0.00(+3.70%)
Sep 26, 2013 0.0028 0.0029 0.0024 0.0027 4,030,030 -0.00(-6.90%)
Sep 25, 2013 0.0028 0.0029 0.0028 0.0029 380,911 +0.00(+0.00%)
Sep 24, 2013 0.0029 0.0030 0.0026 0.0029 552,813 -0.00(-3.33%)
Sep 23, 2013 0.0029 0.0031 0.0029 0.0030 1,330,710 -0.00(-3.23%)
Sep 20, 2013 0.0030 0.0034 0.0029 0.0031 4,341,663 +0.00(+3.33%)
Sep 19, 2013 0.0029 0.0030 0.0026 0.0030 4,799,820 +0.00(+3.45%)
Sep 18, 2013 0.0027 0.0029 0.0027 0.0029 1,565,000 +0.00(+0.00%)
Sep 17, 2013 0.0025 0.0029 0.0024 0.0029 2,376,210 +0.00(+7.41%)
Sep 16, 2013 0.0027 0.0027 0.0024 0.0027 2,385,000 +0.00(+0.00%)
Sep 13, 2013 0.0024 0.0028 0.0024 0.0027 1,753,708 +0.00(+0.00%)
Sep 12, 2013 0.0030 0.0030 0.0027 0.0027 495,800 -0.00(-10.00%)
Sep 11, 2013 0.0027 0.0032 0.0022 0.0030 2,564,804 -0.00(-9.09%)
Sep 10, 2013 0.0029 0.0033 0.0024 0.0033 12,007,415 +0.00(+3.12%)
Sep 09, 2013 0.0030 0.0032 0.0029 0.0032 1,057,686 -0.00(-5.88%)
Sep 06, 2013 0.0030 0.0034 0.0030 0.0034 3,918,059 +0.00(+0.00%)
Sep 05, 2013 0.0033 0.0035 0.0031 0.0034 3,754,571 +0.00(+0.00%)
Sep 04, 2013 0.0035 0.0035 0.0030 0.0034 10,558,878 +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.