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 (%)
Mar 31, 2021 0.0056 0.0069 0.0055 0.0063 59,276,296 +0.00(+16.67%)
Mar 30, 2021 0.0060 0.0062 0.0050 0.0054 64,592,096 +0.00(+3.85%)
Mar 29, 2021 0.0053 0.0060 0.0050 0.0052 60,050,312 +0.00(+10.64%)
Mar 26, 2021 0.0049 0.0049 0.0039 0.0047 55,872,000 -0.00(-4.08%)
Mar 25, 2021 0.0045 0.0054 0.0040 0.0049 99,348,096 +0.00(+2.08%)
Mar 24, 2021 0.0059 0.0064 0.0047 0.0048 76,398,560 -0.00(-18.64%)
Mar 23, 2021 0.0064 0.0068 0.0051 0.0059 81,793,320 +0.00(+3.51%)
Mar 22, 2021 0.0065 0.0078 0.0045 0.0057 277,990,496 -0.00(-6.56%)
Mar 19, 2021 0.0060 0.0069 0.0050 0.0061 215,655,504 +0.00(+3.39%)
Mar 18, 2021 0.0039 0.0059 0.0038 0.0059 303,215,584 +0.00(+51.28%)
Mar 17, 2021 0.0035 0.0043 0.0031 0.0039 164,208,960 +0.00(+11.43%)
Mar 16, 2021 0.0036 0.0040 0.0032 0.0035 89,471,416 +0.00(+6.06%)
Mar 15, 2021 0.0032 0.0038 0.0030 0.0033 45,213,392 -0.00(-5.71%)
Mar 12, 2021 0.0036 0.0036 0.0031 0.0035 50,775,400 +0.00(+0.00%)
Mar 11, 2021 0.0027 0.0039 0.0025 0.0035 314,789,504 +0.00(+25.00%)
Mar 10, 2021 0.0029 0.0030 0.0025 0.0028 15,091,659 -0.00(-3.45%)
Mar 09, 2021 0.0030 0.0033 0.0025 0.0029 33,099,640 -0.00(-3.33%)
Mar 08, 2021 0.0030 0.0040 0.0025 0.0030 77,156,544 +0.00(+30.43%)
Mar 05, 2021 0.0016 0.0024 0.0014 0.0023 47,474,304 +0.00(+27.78%)
Mar 04, 2021 0.0022 0.0023 0.0016 0.0018 128,893,984 -0.00(-25.00%)
Mar 03, 2021 0.0033 0.0033 0.0021 0.0024 85,919,584 -0.00(-22.58%)
Mar 02, 2021 0.0035 0.0036 0.0025 0.0031 55,458,176 +0.00(+0.00%)
Mar 01, 2021 0.0028 0.0035 0.0027 0.0031 105,768,488 +0.00(+29.17%)
Feb 26, 2021 0.0030 0.0031 0.0018 0.0024 302,711,200 -0.00(-17.24%)
Feb 25, 2021 0.0038 0.0044 0.0026 0.0029 200,087,216 -0.00(-19.44%)
Feb 24, 2021 0.0035 0.0043 0.0024 0.0036 103,039,040 +0.00(+2.86%)
Feb 23, 2021 0.0045 0.0307 0.0028 0.0035 84,860,816 -0.00(-18.60%)
Feb 22, 2021 0.0031 0.0045 0.0030 0.0043 299,289,024 +0.00(+72.00%)
Feb 19, 2021 0.0020 0.0045 0.0018 0.0025 689,895,104 +0.00(+47.06%)
Feb 18, 2021 0.0019 0.0020 0.0016 0.0017 81,813,552 -0.00(-5.56%)
Feb 17, 2021 0.0016 0.0020 0.0016 0.0018 85,329,248 +0.00(+5.88%)
Feb 16, 2021 0.0016 0.0025 0.0015 0.0017 291,381,600 +0.00(+21.43%)
Feb 12, 2021 0.0017 0.0020 0.0013 0.0014 140,044,608 -0.00(-17.65%)
Feb 11, 2021 0.0020 0.0022 0.0015 0.0017 128,064,536 -0.00(-15.00%)
Feb 10, 2021 0.0014 0.0020 0.0010 0.0020 251,834,768 +0.00(+33.33%)
Feb 09, 2021 0.0010 0.0015 0.0009 0.0015 257,895,056 +0.00(+50.00%)
Feb 08, 2021 0.0009 0.0012 0.0007 0.0010 129,479,952 +0.00(+25.00%)
Feb 05, 2021 0.0007 0.0010 0.0005 0.0008 226,595,200 +0.00(+14.29%)
Feb 04, 2021 0.0007 0.0007 0.0006 0.0007 103,812,872 +0.00(+0.00%)
Feb 03, 2021 0.0009 0.0009 0.0006 0.0007 96,242,376 -0.00(-12.50%)
Feb 02, 2021 0.0005 0.0009 0.0004 0.0008 379,873,312 +0.00(+60.00%)
Feb 01, 2021 0.0004 0.0005 0.0004 0.0005 10,500,000 +0.00(+25.00%)
Jan 29, 2021 0.0004 0.0005 0.0003 0.0004 12,431,000 +0.00(+0.00%)
Jan 28, 2021 0.0004 0.0005 0.0003 0.0004 22,992,188 -0.00(-20.00%)
Jan 27, 2021 0.0004 0.0005 0.0003 0.0005 33,976,468 +0.00(+25.00%)
Jan 26, 2021 0.0004 0.0004 0.0003 0.0004 163,641,856 +0.00(+0.00%)
Jan 25, 2021 0.0004 0.0004 0.0003 0.0004 41,537,876 +0.00(+0.00%)
Jan 22, 2021 0.0002 0.0004 0.0002 0.0004 123,015,600 +0.00(+33.33%)
Jan 21, 2021 0.0003 0.0003 0.0002 0.0003 5,435,832 +0.00(+0.00%)
Jan 20, 2021 0.0003 0.0003 0.0003 0.0003 1,793,333 +0.00(+0.00%)
Jan 19, 2021 0.0003 0.0003 0.0002 0.0003 17,291,928 +0.00(+0.00%)
Jan 15, 2021 0.0002 0.0003 0.0002 0.0003 96,438,800 +0.00(+50.00%)
Jan 14, 2021 0.0002 0.0003 0.0002 0.0002 21,001,996 +0.00(+0.00%)
Jan 13, 2021 0.0003 0.0003 0.0001 0.0002 7,270,009 -0.00(-33.33%)
Jan 12, 2021 0.0002 0.0003 0.0001 0.0003 8,861,800 +0.00(+50.00%)
Jan 11, 2021 0.0002 0.0003 0.0002 0.0002 38,090,100 -0.00(-33.33%)
Jan 08, 2021 0.0002 0.0003 0.0001 0.0003 17,766,800 +0.00(+50.00%)
Jan 07, 2021 0.0002 0.0002 0.0002 0.0002 64,123,900 +0.00(+0.00%)
Jan 06, 2021 0.0002 0.0003 0.0001 0.0002 514,142,784 +0.00(+0.00%)
Jan 05, 2021 0.0002 0.0002 0.0001 0.0002 5,003,996 +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.