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 28, 2013 0.0040 0.0049 0.0037 0.0047 7,687,750 +0.00(+9.30%)
Mar 27, 2013 0.0053 0.0055 0.0040 0.0043 16,787,174 -0.00(-20.37%)
Mar 26, 2013 0.0060 0.0060 0.0045 0.0054 8,054,244 -0.00(-8.47%)
Mar 25, 2013 0.0065 0.0065 0.0054 0.0059 7,094,958 -0.00(-9.23%)
Mar 22, 2013 0.0061 0.0070 0.0049 0.0065 18,851,732 +0.00(+6.56%)
Mar 21, 2013 0.0066 0.0070 0.0046 0.0061 8,205,205 -0.00(-7.58%)
Mar 20, 2013 0.0065 0.0085 0.0050 0.0066 19,660,644 +0.00(+11.86%)
Mar 19, 2013 0.0030 0.0061 0.0027 0.0059 26,055,692 +0.00(+118.52%)
Mar 18, 2013 0.0030 0.0032 0.0025 0.0027 13,385,322 +0.00(+3.85%)
Mar 15, 2013 0.0026 0.0030 0.0024 0.0026 9,068,948 -0.00(-3.70%)
Mar 14, 2013 0.0025 0.0027 0.0025 0.0027 5,890,908 +0.00(+8.00%)
Mar 13, 2013 0.0024 0.0029 0.0024 0.0025 10,782,397 +0.00(+4.17%)
Mar 12, 2013 0.0030 0.0030 0.0023 0.0024 10,181,576 -0.00(-4.00%)
Mar 11, 2013 0.0050 0.0050 0.0025 0.0025 8,441,199 -0.00(-50.00%)
Mar 08, 2013 0.0050 0.0050 0.0039 0.0050 2,328,000 +0.00(+0.00%)
Mar 07, 2013 0.0050 0.0050 0.0037 0.0050 6,738,661 +0.00(+0.00%)
Mar 06, 2013 0.0073 0.0073 0.0040 0.0050 17,715,126 -0.00(-28.57%)
Mar 05, 2013 0.0080 0.0080 0.0060 0.0070 4,439,433 -0.00(-6.67%)
Mar 04, 2013 0.0070 0.0080 0.0070 0.0075 2,870,240 +0.00(+10.29%)
Mar 01, 2013 0.0076 0.0076 0.0061 0.0068 5,235,599 -0.00(-13.92%)
Feb 28, 2013 0.0090 0.0090 0.0065 0.0079 8,638,326 -0.00(-11.24%)
Feb 27, 2013 0.0090 0.0090 0.0079 0.0089 4,871,309 +0.00(+0.00%)
Feb 26, 2013 0.0095 0.0095 0.0065 0.0089 2,652,064 +0.00(+48.33%)
Feb 22, 2013 0.0057 0.0060 0.0049 0.0060 5,271,546 +0.00(+5.26%)
Feb 21, 2013 0.0068 0.0070 0.0047 0.0057 5,220,216 +0.00(+16.33%)
Feb 20, 2013 0.0040 0.0049 0.0034 0.0049 8,816,511 +0.00(+28.95%)
Feb 19, 2013 0.0037 0.0038 0.0034 0.0038 2,810,865 +0.00(+5.56%)
Feb 15, 2013 0.0039 0.0039 0.0031 0.0036 4,374,747 -0.00(-7.69%)
Feb 14, 2013 0.0042 0.0042 0.0030 0.0039 5,398,888 -0.00(-2.50%)
Feb 13, 2013 0.0030 0.0040 0.0029 0.0040 5,983,000 +0.00(+33.33%)
Feb 12, 2013 0.0030 0.0032 0.0028 0.0030 3,552,695 +0.00(+0.00%)
Feb 11, 2013 0.0023 0.0030 0.0023 0.0030 5,001,100 +0.00(+36.36%)
Feb 08, 2013 0.0023 0.0023 0.0018 0.0022 4,194,850 +0.00(+4.76%)
Feb 07, 2013 0.0018 0.0022 0.0017 0.0021 7,461,346 +0.00(+23.53%)
Feb 06, 2013 0.0019 0.0019 0.0017 0.0017 10,303,000 -0.00(-15.00%)
Feb 04, 2013 0.0020 0.0020 0.0019 0.0020 9,899,800 -0.00(-20.00%)
Feb 01, 2013 0.0026 0.0026 0.0019 0.0025 13,492,250 -0.00(-10.71%)
Jan 31, 2013 0.0030 0.0031 0.0025 0.0028 2,194,432 -0.00(-6.67%)
Jan 30, 2013 0.0025 0.0030 0.0025 0.0030 740,883 +0.00(+3.45%)
Jan 29, 2013 0.0029 0.0029 0.0029 0.0029 12,000 +0.00(+3.57%)
Jan 28, 2013 0.0030 0.0030 0.0027 0.0028 1,409,833 -0.00(-6.67%)
Jan 25, 2013 0.0029 0.0030 0.0020 0.0030 3,165,400 +0.00(+3.45%)
Jan 24, 2013 0.0023 0.0030 0.0018 0.0029 5,456,438 +0.00(+26.09%)
Jan 23, 2013 0.0020 0.0023 0.0019 0.0023 5,185,463 +0.00(+15.00%)
Jan 22, 2013 0.0014 0.0023 0.0014 0.0020 6,542,065 -0.00(-16.67%)
Jan 18, 2013 0.0025 0.0025 0.0024 0.0024 2,560,000 +0.00(+0.00%)
Jan 17, 2013 0.0027 0.0027 0.0022 0.0024 7,386,220 -0.00(-7.69%)
Jan 16, 2013 0.0027 0.0027 0.0026 0.0026 483,640 -0.00(-3.70%)
Jan 15, 2013 0.0025 0.0027 0.0020 0.0027 4,913,454 +0.00(+8.00%)
Jan 14, 2013 0.0029 0.0029 0.0020 0.0025 13,505,212 -0.00(-7.41%)
Jan 12, 2013 0.0035 0.0035 0.0026 0.0027 7,911,738 +0.00(+0.00%)
Jan 11, 2013 0.0035 0.0035 0.0026 0.0027 7,911,738 -0.00(-22.86%)
Jan 10, 2013 0.0039 0.0039 0.0035 0.0035 3,618,319 +0.00(+6.06%)
Jan 09, 2013 0.0036 0.0040 0.0033 0.0033 3,925,798 -0.00(-8.33%)
Jan 08, 2013 0.0039 0.0039 0.0030 0.0036 4,191,304 -0.00(-18.18%)
Jan 07, 2013 0.0033 0.0044 0.0032 0.0044 3,452,929 +0.00(+33.33%)
Jan 04, 2013 0.0033 0.0034 0.0032 0.0033 900,302 +0.00(+17.86%)
Jan 03, 2013 0.0034 0.0034 0.0025 0.0028 1,032,800 -0.00(-17.65%)
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.