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 (%)
Dec 30, 2011 0.0156 0.0220 0.0156 0.0200 341,270 +0.00(+0.00%)
Dec 29, 2011 0.0203 0.0219 0.0190 0.0200 735,166 -0.00(-0.99%)
Dec 28, 2011 0.0193 0.0240 0.0193 0.0202 159,638 -0.00(-12.17%)
Dec 27, 2011 0.0210 0.0260 0.0180 0.0230 367,997 +0.00(+0.00%)
Dec 23, 2011 0.0260 0.0310 0.0220 0.0230 521,966 +0.00(+6.98%)
Dec 21, 2011 0.0210 0.0215 0.0180 0.0215 237,484 +0.00(+7.50%)
Dec 20, 2011 0.0200 0.0210 0.0159 0.0200 765,751 -0.00(-14.89%)
Dec 19, 2011 0.0235 0.0235 0.0202 0.0235 522,050 +0.00(+0.00%)
Dec 16, 2011 0.0180 0.0249 0.0170 0.0235 1,632,133 +0.01(+30.56%)
Dec 15, 2011 0.0280 0.0280 0.0180 0.0180 4,004,441 -0.01(-35.71%)
Dec 14, 2011 0.0329 0.0349 0.0275 0.0280 1,885,882 -0.00(-9.68%)
Dec 13, 2011 0.0250 0.0349 0.0237 0.0310 3,100,531 +0.01(+34.78%)
Dec 12, 2011 0.0197 0.0239 0.0190 0.0230 2,493,663 +0.00(+22.34%)
Dec 09, 2011 0.0174 0.0200 0.0083 0.0188 3,349,846 +0.00(+8.05%)
Dec 08, 2011 0.0165 0.0175 0.0160 0.0174 798,351 +0.00(+8.75%)
Dec 07, 2011 0.0149 0.0169 0.0145 0.0160 2,927,390 +0.00(+10.34%)
Dec 06, 2011 0.0120 0.0150 0.0120 0.0145 1,912,710 +0.00(+20.83%)
Dec 05, 2011 0.0100 0.0159 0.0100 0.0120 3,503,390 -0.00(-4.76%)
Dec 02, 2011 0.0139 0.0140 0.0120 0.0126 1,423,566 +0.00(+0.80%)
Dec 01, 2011 0.0125 0.0150 0.0096 0.0125 915,686 +0.00(+4.17%)
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%)
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.