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 (%)
Mar 30, 2012 0.0215 0.0250 0.0195 0.0249 489,906 +0.00(+8.26%)
Mar 29, 2012 0.0254 0.0254 0.0200 0.0230 802,641 -0.00(-11.54%)
Mar 28, 2012 0.0265 0.0265 0.0200 0.0260 2,068,358 -0.00(-3.70%)
Mar 27, 2012 0.0300 0.0300 0.0270 0.0270 299,042 -0.00(-10.00%)
Mar 26, 2012 0.0270 0.0300 0.0260 0.0300 1,153,407 +0.00(+11.11%)
Mar 23, 2012 0.0310 0.0310 0.0250 0.0270 570,749 -0.01(-15.63%)
Mar 22, 2012 0.0262 0.0320 0.0230 0.0320 776,778 +0.00(+6.67%)
Mar 21, 2012 0.0260 0.0310 0.0250 0.0300 1,320,415 +0.01(+20.48%)
Mar 20, 2012 0.0250 0.0250 0.0102 0.0249 188,722 -0.00(-0.40%)
Mar 19, 2012 0.0249 0.0250 0.0249 0.0250 133,437 +0.00(+0.40%)
Mar 16, 2012 0.0230 0.0250 0.0201 0.0249 439,516 +0.00(+3.75%)
Mar 15, 2012 0.0298 0.0298 0.0210 0.0240 226,807 -0.00(-14.29%)
Mar 14, 2012 0.0195 0.0300 0.0195 0.0280 818,317 +0.01(+40.00%)
Mar 13, 2012 0.0200 0.0210 0.0200 0.0200 204,300 -0.00(-12.66%)
Mar 12, 2012 0.0230 0.0240 0.0195 0.0229 2,187,299 -0.00(-11.58%)
Mar 09, 2012 0.0230 0.0259 0.0210 0.0259 583,816 +0.00(+12.61%)
Mar 08, 2012 0.0269 0.0269 0.0230 0.0230 382,490 -0.00(-14.50%)
Mar 07, 2012 0.0260 0.0269 0.0231 0.0269 456,900 +0.00(+3.46%)
Mar 06, 2012 0.0295 0.0295 0.0240 0.0260 781,075 -0.00(-10.34%)
Mar 05, 2012 0.0314 0.0314 0.0260 0.0290 669,793 -0.00(-1.69%)
Mar 02, 2012 0.0295 0.0340 0.0295 0.0295 1,558,147 -0.00(-3.28%)
Mar 01, 2012 0.0295 0.0310 0.0290 0.0305 903,934 +0.00(+1.67%)
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%)
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.