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 (%)
Feb 29, 2012 0.0310 0.0350 0.0280 0.0300 1,899,834 -0.00(-3.23%)
Feb 28, 2012 0.0340 0.0360 0.0275 0.0310 2,952,897 -0.01(-15.07%)
Feb 27, 2012 0.0395 0.0395 0.0340 0.0365 1,210,927 -0.00(-7.59%)
Feb 24, 2012 0.0420 0.0420 0.0320 0.0395 897,526 +0.00(+9.42%)
Feb 23, 2012 0.0510 0.0510 0.0351 0.0361 1,498,362 -0.01(-29.22%)
Feb 22, 2012 0.0540 0.0540 0.0430 0.0510 731,386 -0.00(-5.56%)
Feb 21, 2012 0.0550 0.0550 0.0470 0.0540 1,308,702 +0.00(+1.89%)
Feb 17, 2012 0.0510 0.0550 0.0470 0.0530 3,740,894 +0.01(+12.77%)
Feb 16, 2012 0.0478 0.0490 0.0430 0.0470 1,440,869 -0.00(-6.00%)
Feb 15, 2012 0.0510 0.0560 0.0430 0.0500 1,340,591 -0.01(-9.26%)
Feb 14, 2012 0.0520 0.0580 0.0520 0.0551 3,498,603 +0.00(+5.96%)
Feb 13, 2012 0.0430 0.0530 0.0420 0.0520 2,716,523 +0.01(+20.93%)
Feb 10, 2012 0.0410 0.0440 0.0400 0.0430 1,674,104 +0.00(+7.50%)
Feb 09, 2012 0.0410 0.0420 0.0375 0.0400 1,526,528 -0.00(-4.31%)
Feb 08, 2012 0.0390 0.0418 0.0350 0.0418 1,060,346 +0.00(+7.18%)
Feb 07, 2012 0.0450 0.0450 0.0380 0.0390 2,193,848 -0.00(-11.36%)
Feb 06, 2012 0.0370 0.0440 0.0296 0.0440 2,994,357 +0.01(+18.92%)
Feb 03, 2012 0.0325 0.0380 0.0301 0.0370 1,558,757 +0.01(+19.35%)
Feb 02, 2012 0.0335 0.0335 0.0275 0.0310 919,331 +0.00(+8.01%)
Feb 01, 2012 0.0260 0.0290 0.0251 0.0287 844,308 -0.00(-1.03%)
Jan 31, 2012 0.0300 0.0300 0.0260 0.0290 606,125 +0.00(+0.00%)
Jan 30, 2012 0.0310 0.0310 0.0281 0.0290 689,800 -0.00(-6.45%)
Jan 27, 2012 0.0270 0.0340 0.0270 0.0310 1,924,591 +0.00(+5.08%)
Jan 26, 2012 0.0300 0.0300 0.0275 0.0295 258,460 +0.00(+1.72%)
Jan 25, 2012 0.0300 0.0300 0.0250 0.0290 1,206,057 -0.00(-3.33%)
Jan 24, 2012 0.0300 0.0300 0.0280 0.0300 163,869 +0.00(+0.00%)
Jan 23, 2012 0.0280 0.0300 0.0270 0.0300 449,625 +0.00(+7.14%)
Jan 20, 2012 0.0270 0.0280 0.0267 0.0280 431,331 +0.00(+5.66%)
Jan 19, 2012 0.0290 0.0290 0.0265 0.0265 772,022 -0.00(-8.62%)
Jan 18, 2012 0.0289 0.0300 0.0271 0.0290 617,400 -0.00(-3.01%)
Jan 17, 2012 0.0339 0.0339 0.0200 0.0299 1,920,258 -0.00(-10.75%)
Jan 13, 2012 0.0340 0.0345 0.0300 0.0335 2,899,592 +0.00(+8.06%)
Jan 12, 2012 0.0295 0.0320 0.0290 0.0310 4,207,197 +0.00(+6.90%)
Jan 11, 2012 0.0242 0.0295 0.0242 0.0290 1,156,467 +0.00(+18.37%)
Jan 10, 2012 0.0220 0.0250 0.0210 0.0245 872,361 +0.00(+11.36%)
Jan 09, 2012 0.0220 0.0220 0.0201 0.0220 722,092 +0.00(+12.82%)
Jan 06, 2012 0.0155 0.0200 0.0155 0.0195 489,848 +0.00(+11.43%)
Jan 05, 2012 0.0300 0.0300 0.0152 0.0175 654,328 -0.00(-2.23%)
Jan 04, 2012 0.0180 0.0200 0.0140 0.0179 860,520 -0.00(-10.50%)
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%)
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.