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 31, 2021 0.0027 0.0027 0.0026 0.0027 5,180,513 +0.00(+0.00%)
Dec 30, 2021 0.0026 0.0029 0.0025 0.0027 15,043,458 +0.00(+3.85%)
Dec 29, 2021 0.0027 0.0028 0.0025 0.0026 21,522,364 -0.00(-3.70%)
Dec 28, 2021 0.0027 0.0028 0.0026 0.0027 4,910,980 +0.00(+0.00%)
Dec 27, 2021 0.0028 0.0028 0.0025 0.0027 5,927,984 -0.00(-3.57%)
Dec 23, 2021 0.0026 0.0028 0.0026 0.0028 13,857,956 +0.00(+3.70%)
Dec 22, 2021 0.0026 0.0028 0.0025 0.0027 5,084,896 +0.00(+8.00%)
Dec 21, 2021 0.0025 0.0028 0.0024 0.0025 5,756,137 -0.00(-3.85%)
Dec 20, 2021 0.0028 0.0028 0.0024 0.0026 11,979,799 -0.00(-3.70%)
Dec 17, 2021 0.0026 0.0029 0.0026 0.0027 6,450,731 +0.00(+0.00%)
Dec 16, 2021 0.0028 0.0030 0.0025 0.0027 12,999,046 -0.00(-3.57%)
Dec 15, 2021 0.0028 0.0029 0.0025 0.0028 15,562,333 +0.00(+0.00%)
Dec 14, 2021 0.0028 0.0028 0.0026 0.0028 12,079,338 -0.00(-3.45%)
Dec 13, 2021 0.0026 0.0029 0.0026 0.0029 12,636,515 +0.00(+3.57%)
Dec 10, 2021 0.0027 0.0028 0.0026 0.0028 23,494,904 +0.00(+3.70%)
Dec 09, 2021 0.0026 0.0027 0.0025 0.0027 11,098,939 +0.00(+3.85%)
Dec 08, 2021 0.0024 0.0026 0.0023 0.0026 16,344,263 +0.00(+8.33%)
Dec 07, 2021 0.0024 0.0025 0.0022 0.0024 8,122,892 +0.00(+0.00%)
Dec 06, 2021 0.0025 0.0027 0.0021 0.0024 20,873,972 +0.00(+0.00%)
Dec 03, 2021 0.0024 0.0026 0.0020 0.0024 34,952,528 -0.00(-11.11%)
Dec 02, 2021 0.0026 0.0027 0.0023 0.0027 21,429,840 +0.00(+0.00%)
Dec 01, 2021 0.0029 0.0029 0.0024 0.0027 25,175,096 -0.00(-6.90%)
Nov 30, 2021 0.0027 0.0029 0.0027 0.0029 29,804,700 +0.00(+3.57%)
Nov 29, 2021 0.0030 0.0031 0.0028 0.0028 17,197,888 -0.00(-6.67%)
Nov 26, 2021 0.0030 0.0031 0.0028 0.0030 4,689,487 +0.00(+0.00%)
Nov 24, 2021 0.0028 0.0030 0.0028 0.0030 3,788,775 +0.00(+0.00%)
Nov 23, 2021 0.0031 0.0031 0.0028 0.0030 15,667,890 +0.00(+3.45%)
Nov 22, 2021 0.0029 0.0031 0.0028 0.0029 19,592,258 -0.00(-6.45%)
Nov 19, 2021 0.0028 0.0031 0.0028 0.0031 19,605,288 +0.00(+3.33%)
Nov 18, 2021 0.0031 0.0030 0.0028 0.0030 27,489,414 -0.00(-3.23%)
Nov 17, 2021 0.0032 0.0034 0.0028 0.0031 17,375,906 +0.00(+0.00%)
Nov 16, 2021 0.0030 0.0031 0.0028 0.0031 28,327,562 -0.00(-3.13%)
Nov 15, 2021 0.0034 0.0034 0.0030 0.0032 14,118,366 -0.00(-3.03%)
Nov 12, 2021 0.0034 0.0034 0.0031 0.0033 20,142,006 -0.00(-2.94%)
Nov 11, 2021 0.0032 0.0035 0.0032 0.0034 24,170,352 +0.00(+0.00%)
Nov 10, 2021 0.0037 0.0034 22,641,548 -0.00(-8.11%)
Nov 09, 2021 0.0038 0.0038 0.0033 0.0037 11,663,652 -0.00(-2.63%)
Nov 08, 2021 0.0035 0.0038 0.0035 0.0038 10,920,176 +0.00(+8.57%)
Nov 05, 2021 0.0036 0.0038 0.0034 0.0035 21,965,664 -0.00(-2.78%)
Nov 04, 2021 0.0034 0.0036 0.0032 0.0036 22,436,258 +0.00(+5.88%)
Nov 03, 2021 0.0035 0.0035 0.0033 0.0034 6,121,807 -0.00(-2.86%)
Nov 02, 2021 0.0034 0.0036 0.0033 0.0035 9,267,980 +0.00(+0.00%)
Nov 01, 2021 0.0035 0.0038 0.0038 0.0035 19,499,040 -0.00(-7.89%)
Oct 29, 2021 0.0038 0.0038 0.0032 0.0038 32,499,972 +0.00(+0.00%)
Oct 28, 2021 0.0037 0.0038 0.0034 0.0038 20,197,748 +0.00(+5.56%)
Oct 27, 2021 0.0037 0.0039 0.0034 0.0036 20,958,452 -0.00(-5.26%)
Oct 26, 2021 0.0037 0.0038 48,333,496 +0.00(+2.70%)
Oct 25, 2021 0.0036 0.0039 0.0035 0.0037 34,752,040 +0.00(+2.78%)
Oct 22, 2021 0.0033 0.0037 0.0033 0.0036 37,108,768 +0.00(+5.88%)
Oct 21, 2021 0.0035 0.0036 0.0033 0.0034 12,274,045 -0.00(-2.86%)
Oct 20, 2021 0.0034 0.0035 0.0032 0.0035 9,219,662 +0.00(+2.94%)
Oct 19, 2021 0.0034 0.0035 0.0032 0.0034 9,640,003 +0.00(+0.00%)
Oct 18, 2021 0.0033 0.0036 0.0032 0.0034 30,713,800 -0.00(-5.56%)
Oct 15, 2021 0.0036 0.0036 0.0034 0.0036 9,096,412 +0.00(+2.86%)
Oct 14, 2021 0.0036 0.0037 0.0034 0.0035 11,143,322 -0.00(-2.78%)
Oct 13, 2021 0.0036 0.0037 0.0035 0.0036 12,734,675 +0.00(+0.00%)
Oct 12, 2021 0.0038 0.0039 0.0035 0.0036 14,365,052 -0.00(-5.26%)
Oct 11, 2021 0.0038 0.0039 0.0033 0.0038 25,746,150 +0.00(+5.56%)
Oct 08, 2021 0.0033 0.0036 0.0032 0.0036 12,609,439 +0.00(+9.09%)
Oct 07, 2021 0.0038 0.0039 0.0033 0.0033 24,652,788 -0.00(-13.16%)
Oct 06, 2021 0.0037 0.0040 0.0034 0.0038 33,096,352 +0.00(+5.56%)
Oct 05, 2021 0.0030 0.0038 0.0029 0.0036 58,894,552 +0.00(+20.00%)
Oct 04, 2021 0.0029 0.0030 0.0029 0.0030 21,895,894 +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.